[{"closeTime":1784515013187,"count":3299961,"firstId":95394856,"highPrice":"1272.00000","lastId":98695550,"lastPrice":"1210.20000","lastQty":"0.05","lowPrice":"1163.82000","openPrice":"1166.33000","openTime":1784428560000,"priceChange":"43.87000","priceChangePercent":"3.761","quoteVolume":"1103124177.22560","symbol":"SKHYNIXUSDT","volume":"905589.17","weightedAvgPrice":"1218.12872"},{"closeTime":1784514960556,"count":22830,"firstId":2003133,"highPrice":"59.06000","lastId":2025962,"lastPrice":"58.18000","lastQty":"0.04","lowPrice":"57.31000","openPrice":"57.83000","openTime":1784428800000,"priceChange":"0.35000","priceChangePercent":"0.605","quoteVolume":"1201911.66820","symbol":"ASTSUSDT","volume":"20697.97","weightedAvgPrice":"58.06906"},{"closeTime":1784515011782,"count":17952,"firstId":339757856,"highPrice":"0.0284800","lastId":339775807,"lastPrice":"0.0279300","lastQty":"211","lowPrice":"0.0274100","openPrice":"0.0282400","openTime":1784428560000,"priceChange":"-0.0003100","priceChangePercent":"-1.098","quoteVolume":"590256.3628000","symbol":"1000RATSUSDT","volume":"21175074","weightedAvgPrice":"0.0278751"},{"closeTime":1784514900505,"count":6056,"firstId":592231,"highPrice":"25.78000","lastId":598286,"lastPrice":"25.12000","lastQty":"0.04","lowPrice":"24.87000","openPrice":"25.39000","openTime":1784428620000,"priceChange":"-0.27000","priceChangePercent":"-1.063","quoteVolume":"346022.25940","symbol":"UVXYUSDT","volume":"13692.37","weightedAvgPrice":"25.27117"},{"closeTime":1784515002764,"count":33831,"firstId":74448543,"highPrice":"0.0208800","lastId":74482373,"lastPrice":"0.0201800","lastQty":"3036","lowPrice":"0.0197400","openPrice":"0.0202500","openTime":1784428560000,"priceChange":"-0.0000700","priceChangePercent":"-0.346","quoteVolume":"1838365.0433700","symbol":"SHELLUSDT","volume":"90841234","weightedAvgPrice":"0.0202371"},{"closeTime":1784515008560,"count":12349,"firstId":137655860,"highPrice":"0.0274100","lastId":137668208,"lastPrice":"0.0268300","lastQty":"389","lowPrice":"0.0266200","openPrice":"0.0271900","openTime":1784428560000,"priceChange":"-0.0003600","priceChangePercent":"-1.324","quoteVolume":"425319.6201200","symbol":"JOEUSDT","volume":"15764601","weightedAvgPrice":"0.0269794"},{"closeTime":1784514967110,"count":93422,"firstId":113888528,"highPrice":"0.0705300","lastId":113981951,"lastPrice":"0.0649900","lastQty":"346","lowPrice":"0.0624100","openPrice":"0.0696300","openTime":1784428560000,"priceChange":"-0.0046400","priceChangePercent":"-6.664","quoteVolume":"4099382.7702900","symbol":"HYPERUSDT","volume":"61484690","weightedAvgPrice":"0.0666732"},{"closeTime":1784515013530,"count":41567,"firstId":1294760,"highPrice":"68.96000","lastId":1336326,"lastPrice":"68.34000","lastQty":"1.49","lowPrice":"66.89000","openPrice":"67.27000","openTime":1784428560000,"priceChange":"1.07000","priceChangePercent":"1.591","quoteVolume":"3714909.54630","symbol":"TQQQUSDT","volume":"54712.76","weightedAvgPrice":"67.89841"},{"closeTime":1784515006679,"count":65960,"firstId":6406511,"highPrice":"0.2152800","lastId":6472471,"lastPrice":"0.2079000","lastQty":"27","lowPrice":"0.1953200","openPrice":"0.2007900","openTime":1784428560000,"priceChange":"0.0071100","priceChangePercent":"3.541","quoteVolume":"2298974.8458700","symbol":"STARUSDT","volume":"11144039","weightedAvgPrice":"0.2062964"},{"closeTime":1784515008542,"count":35473,"firstId":124821068,"highPrice":"0.0064230","lastId":124856540,"lastPrice":"0.0061180","lastQty":"859","lowPrice":"0.0060140","openPrice":"0.0061750","openTime":1784428560000,"priceChange":"-0.0000570","priceChangePercent":"-0.923","quoteVolume":"1128774.7800840","symbol":"XNYUSDT","volume":"183088342","weightedAvgPrice":"0.0061652"},{"closeTime":1784515005166,"count":11527,"firstId":49452399,"highPrice":"0.0175500","lastId":49463925,"lastPrice":"0.0174500","lastQty":"4580","lowPrice":"0.0171100","openPrice":"0.0173000","openTime":1784428560000,"priceChange":"0.0001500","priceChangePercent":"0.867","quoteVolume":"595173.0488700","symbol":"DEEPUSDT","volume":"34337011","weightedAvgPrice":"0.0173333"},{"closeTime":1784514826078,"count":944,"firstId":149994,"highPrice":"874.48000","lastId":150937,"lastPrice":"874.48000","lastQty":"0.03","lowPrice":"864.40000","openPrice":"868.23000","openTime":1784428860000,"priceChange":"6.25000","priceChangePercent":"0.720","quoteVolume":"45036.61610","symbol":"CATUSDT","volume":"51.79","weightedAvgPrice":"869.60062"},{"closeTime":1784515004827,"count":10732,"firstId":180970190,"highPrice":"0.368800","lastId":180980921,"lastPrice":"0.363900","lastQty":"136","lowPrice":"0.361600","openPrice":"0.368800","openTime":1784428560000,"priceChange":"-0.004900","priceChangePercent":"-1.329","quoteVolume":"547017.846300","symbol":"UMAUSDT","volume":"1495838","weightedAvgPrice":"0.365693"},{"closeTime":1784514603714,"count":1941,"firstId":116366,"highPrice":"58.41000","lastId":118306,"lastPrice":"58.28000","lastQty":"0.12","lowPrice":"57.54000","openPrice":"58.14000","openTime":1784428260000,"priceChange":"0.14000","priceChangePercent":"0.241","quoteVolume":"99528.45000","symbol":"XLEUSDT","volume":"1710.64","weightedAvgPrice":"58.18200"},{"closeTime":1784515009825,"count":175743,"firstId":1570815244,"highPrice":"8.531","lastId":1570991264,"lastPrice":"8.453","lastQty":"15.46","lowPrice":"8.279","openPrice":"8.386","openTime":1784428560000,"priceChange":"0.067","priceChangePercent":"0.799","quoteVolume":"44208445.696","symbol":"LINKUSDT","volume":"5279030.57","weightedAvgPrice":"8.374"},{"closeTime":1784515013141,"count":124441,"firstId":150696330,"highPrice":"2.0150000","lastId":150820770,"lastPrice":"1.9975000","lastQty":"3.0","lowPrice":"1.9693000","openPrice":"2.0043000","openTime":1784428560000,"priceChange":"-0.0068000","priceChangePercent":"-0.339","quoteVolume":"3958334.6904900","symbol":"MORPHOUSDT","volume":"1985264.0","weightedAvgPrice":"1.9938581"},{"closeTime":1784515010918,"count":482790,"firstId":2208130441,"highPrice":"574.410","lastId":2208614921,"lastPrice":"570.850","lastQty":"0.02","lowPrice":"566.580","openPrice":"572.310","openTime":1784428560000,"priceChange":"-1.460","priceChangePercent":"-0.255","quoteVolume":"123320607.603","symbol":"BNBUSDT","volume":"216487.14","weightedAvgPrice":"569.644"},{"closeTime":1784515010889,"count":31766,"firstId":58734020,"highPrice":"0.0386100","lastId":58765785,"lastPrice":"0.0374400","lastQty":"122","lowPrice":"0.0369000","openPrice":"0.0374100","openTime":1784428560000,"priceChange":"0.0000300","priceChangePercent":"0.080","quoteVolume":"1211480.3343300","symbol":"VICUSDT","volume":"32139059","weightedAvgPrice":"0.0376950"},{"closeTime":1784514961081,"count":1490,"firstId":270514,"highPrice":"50.64000","lastId":272003,"lastPrice":"50.25000","lastQty":"1.73","lowPrice":"50.10000","openPrice":"50.23000","openTime":1784429400000,"priceChange":"0.02000","priceChangePercent":"0.040","quoteVolume":"68145.71140","symbol":"NVOUSDT","volume":"1353.79","weightedAvgPrice":"50.33699"},{"closeTime":1784514021105,"count":1089,"firstId":47688,"highPrice":"65063.40","lastId":48776,"lastPrice":"64573.30","lastQty":"0.0010","lowPrice":"64249.80","openPrice":"64761.40","openTime":1784427660000,"priceChange":"-188.10","priceChangePercent":"-0.290","quoteVolume":"1926111.90","symbol":"BTCU","volume":"29.7967","weightedAvgPrice":"64641.79"},{"closeTime":1784514998081,"count":49827,"firstId":568400039,"highPrice":"0.3946","lastId":568449880,"lastPrice":"0.3859","lastQty":"46","lowPrice":"0.3730","openPrice":"0.3896","openTime":1784428560000,"priceChange":"-0.0037","priceChangePercent":"-0.950","quoteVolume":"1928840.2052","symbol":"MASKUSDT","volume":"5037670","weightedAvgPrice":"0.3829"},{"closeTime":1784515012839,"count":35344,"firstId":60247625,"highPrice":"0.0452800","lastId":60282972,"lastPrice":"0.0443600","lastQty":"236","lowPrice":"0.0439900","openPrice":"0.0441500","openTime":1784428560000,"priceChange":"0.0002100","priceChangePercent":"0.476","quoteVolume":"1842181.9637600","symbol":"NEWTUSDT","volume":"41393456","weightedAvgPrice":"0.0445042"},{"closeTime":1784514780475,"count":2549,"firstId":167369,"highPrice":"20.91000","lastId":169917,"lastPrice":"20.85000","lastQty":"0.40","lowPrice":"20.72000","openPrice":"20.89000","openTime":1784428440000,"priceChange":"-0.04000","priceChangePercent":"-0.191","quoteVolume":"246758.72750","symbol":"SONYUSDT","volume":"11842.37","weightedAvgPrice":"20.83694"},{"closeTime":1784514985048,"count":34181,"firstId":2151774,"highPrice":"400.59000","lastId":2185954,"lastPrice":"396.64000","lastQty":"0.08","lowPrice":"389.57000","openPrice":"395.31000","openTime":1784428560000,"priceChange":"1.33000","priceChangePercent":"0.336","quoteVolume":"2826211.32380","symbol":"DELLUSDT","volume":"7173.76","weightedAvgPrice":"393.96513"},{"closeTime":1784515011419,"count":187503,"firstId":96020537,"highPrice":"0.0035870","lastId":96208054,"lastPrice":"0.0034330","lastQty":"14402","lowPrice":"0.0032130","openPrice":"0.0034450","openTime":1784428560000,"priceChange":"-0.0000120","priceChangePercent":"-0.348","quoteVolume":"5935510.7985430","symbol":"TACUSDT","volume":"1741303929","weightedAvgPrice":"0.0034087"},{"closeTime":1784515010400,"count":83297,"firstId":612145209,"highPrice":"4.659","lastId":612228505,"lastPrice":"4.493","lastQty":"26.1","lowPrice":"4.437","openPrice":"4.496","openTime":1784428560000,"priceChange":"-0.003","priceChangePercent":"-0.067","quoteVolume":"5146033.622","symbol":"ENSUSDT","volume":"1136394.0","weightedAvgPrice":"4.528"},{"closeTime":1784514900502,"count":5552,"firstId":647555,"highPrice":"16.09000","lastId":653109,"lastPrice":"15.95000","lastQty":"0.24","lowPrice":"15.80000","openPrice":"15.90000","openTime":1784428500000,"priceChange":"0.05000","priceChangePercent":"0.314","quoteVolume":"673431.90070","symbol":"BMNRUSDT","volume":"42252.73","weightedAvgPrice":"15.93819"},{"closeTime":1784515013063,"count":87365,"firstId":149899371,"highPrice":"0.0047850","lastId":149986739,"lastPrice":"0.0045450","lastQty":"1122","lowPrice":"0.0043850","openPrice":"0.0044330","openTime":1784428560000,"priceChange":"0.0001120","priceChangePercent":"2.527","quoteVolume":"2667235.7164210","symbol":"HEMIUSDT","volume":"588046109","weightedAvgPrice":"0.0045358"},{"closeTime":1784515011473,"count":18492,"firstId":138282053,"highPrice":"0.0090700","lastId":138300544,"lastPrice":"0.0088800","lastQty":"1206","lowPrice":"0.0086300","openPrice":"0.0088400","openTime":1784428560000,"priceChange":"0.0000400","priceChangePercent":"0.452","quoteVolume":"901521.4059500","symbol":"HFTUSDT","volume":"102427467","weightedAvgPrice":"0.0088016"},{"closeTime":1784515013178,"count":51155,"firstId":179924773,"highPrice":"1.4950000","lastId":179975955,"lastPrice":"1.4870000","lastQty":"4.9","lowPrice":"1.4670000","openPrice":"1.4900000","openTime":1784428560000,"priceChange":"-0.0030000","priceChangePercent":"-0.201","quoteVolume":"5724326.3896000","symbol":"RENDERUSDT","volume":"3865933.7","weightedAvgPrice":"1.4807099"},{"closeTime":1784515013572,"count":57043,"firstId":61078891,"highPrice":"0.1293100","lastId":61135936,"lastPrice":"0.1279200","lastQty":"129","lowPrice":"0.1238500","openPrice":"0.1242100","openTime":1784428560000,"priceChange":"0.0037100","priceChangePercent":"2.987","quoteVolume":"2749605.0798100","symbol":"CCUSDT","volume":"21682371","weightedAvgPrice":"0.1268129"},{"closeTime":1784514983051,"count":35136,"firstId":469310827,"highPrice":"0.0003703","lastId":469345962,"lastPrice":"0.0003640","lastQty":"168262","lowPrice":"0.0003587","openPrice":"0.0003699","openTime":1784428560000,"priceChange":"-0.0000059","priceChangePercent":"-1.595","quoteVolume":"2023794.0860513","symbol":"NOTUSDT","volume":"5540575592","weightedAvgPrice":"0.0003653"},{"closeTime":1784515011797,"count":25288,"firstId":198722296,"highPrice":"0.6614000","lastId":198747583,"lastPrice":"0.6302000","lastQty":"38","lowPrice":"0.6241000","openPrice":"0.6546000","openTime":1784428560000,"priceChange":"-0.0244000","priceChangePercent":"-3.727","quoteVolume":"1169077.0205000","symbol":"PIEVERSEUSDT","volume":"1822770","weightedAvgPrice":"0.6413739"},{"closeTime":1784514992021,"count":17198,"firstId":96050904,"highPrice":"0.0052340","lastId":96068101,"lastPrice":"0.0051030","lastQty":"1423","lowPrice":"0.0050240","openPrice":"0.0051780","openTime":1784428560000,"priceChange":"-0.0000750","priceChangePercent":"-1.448","quoteVolume":"555099.4822840","symbol":"BRETTUSDT","volume":"108474775","weightedAvgPrice":"0.0051173"},{"closeTime":1784514991123,"count":15139,"firstId":145048880,"highPrice":"0.0475900","lastId":145064018,"lastPrice":"0.0462800","lastQty":"144","lowPrice":"0.0454900","openPrice":"0.0464200","openTime":1784428560000,"priceChange":"-0.0001400","priceChangePercent":"-0.302","quoteVolume":"615015.0655300","symbol":"LISTAUSDT","volume":"13261276","weightedAvgPrice":"0.0463768"},{"closeTime":1784514988444,"count":28863,"firstId":182833283,"highPrice":"0.1014200","lastId":182862145,"lastPrice":"0.0979800","lastQty":"90","lowPrice":"0.0973400","openPrice":"0.0994300","openTime":1784428560000,"priceChange":"-0.0014500","priceChangePercent":"-1.458","quoteVolume":"1032006.3720400","symbol":"GLMUSDT","volume":"10378471","weightedAvgPrice":"0.0994372"},{"closeTime":1784514997626,"count":14647,"firstId":443896569,"highPrice":"0.001226","lastId":443911215,"lastPrice":"0.001202","lastQty":"40709","lowPrice":"0.001186","openPrice":"0.001221","openTime":1784428560000,"priceChange":"-0.000019","priceChangePercent":"-1.556","quoteVolume":"1125100.232379","symbol":"RSRUSDT","volume":"933370334","weightedAvgPrice":"0.001205"},{"closeTime":1784515004072,"count":7531,"firstId":79202471,"highPrice":"0.0122300","lastId":79210003,"lastPrice":"0.0120500","lastQty":"3003","lowPrice":"0.0118100","openPrice":"0.0122000","openTime":1784428560000,"priceChange":"-0.0001500","priceChangePercent":"-1.230","quoteVolume":"429192.3347800","symbol":"BROCCOLI714USDT","volume":"35653384","weightedAvgPrice":"0.0120379"},{"closeTime":1784515012221,"count":24354,"firstId":264194468,"highPrice":"0.0063730","lastId":264218821,"lastPrice":"0.0062900","lastQty":"192","lowPrice":"0.0062400","openPrice":"0.0063680","openTime":1784428560000,"priceChange":"-0.0000780","priceChangePercent":"-1.225","quoteVolume":"846147.5827300","symbol":"ALTUSDT","volume":"133997941","weightedAvgPrice":"0.0063146"},{"closeTime":1784515013468,"count":37087,"firstId":547958121,"highPrice":"0.1394","lastId":547995217,"lastPrice":"0.1355","lastQty":"832.7","lowPrice":"0.1347","openPrice":"0.1387","openTime":1784428560000,"priceChange":"-0.0032","priceChangePercent":"-2.307","quoteVolume":"2199914.2447","symbol":"THETAUSDT","volume":"16089349.4","weightedAvgPrice":"0.1367"},{"closeTime":1784515002582,"count":56134,"firstId":230710558,"highPrice":"0.0071530","lastId":230766693,"lastPrice":"0.0069770","lastQty":"814","lowPrice":"0.0067150","openPrice":"0.0070630","openTime":1784428560000,"priceChange":"-0.0000860","priceChangePercent":"-1.218","quoteVolume":"2356066.9748530","symbol":"XAIUSDT","volume":"342198339","weightedAvgPrice":"0.0068851"},{"closeTime":1784515012693,"count":9735,"firstId":185764752,"highPrice":"0.0227400","lastId":185774486,"lastPrice":"0.0226100","lastQty":"1023","lowPrice":"0.0222000","openPrice":"0.0225600","openTime":1784428560000,"priceChange":"0.0000500","priceChangePercent":"0.222","quoteVolume":"307690.7485900","symbol":"CTSIUSDT","volume":"13676354","weightedAvgPrice":"0.0224980"},{"closeTime":1784514985450,"count":17267,"firstId":236130,"highPrice":"23.30000","lastId":253396,"lastPrice":"22.61000","lastQty":"7.12","lowPrice":"21.59000","openPrice":"21.63000","openTime":1784428860000,"priceChange":"0.98000","priceChangePercent":"4.531","quoteVolume":"729513.74260","symbol":"INTWUSDT","volume":"32687.58","weightedAvgPrice":"22.31777"},{"closeTime":1784515011670,"count":52684,"firstId":32222454,"highPrice":"0.0992000","lastId":32275139,"lastPrice":"0.0966900","lastQty":"134","lowPrice":"0.0948600","openPrice":"0.0983400","openTime":1784428560000,"priceChange":"-0.0016500","priceChangePercent":"-1.678","quoteVolume":"2822888.3935000","symbol":"JSTUSDT","volume":"29080485","weightedAvgPrice":"0.0970716"},{"closeTime":1784515014145,"count":42104,"firstId":254093350,"highPrice":"26.79000","lastId":254135453,"lastPrice":"26.32000","lastQty":"0.41","lowPrice":"25.59000","openPrice":"26.27000","openTime":1784428560000,"priceChange":"0.05000","priceChangePercent":"0.190","quoteVolume":"3241778.46240","symbol":"GIGGLEUSDT","volume":"123734.64","weightedAvgPrice":"26.19944"},{"closeTime":1784515012803,"count":7438,"firstId":40310556,"highPrice":"0.0004094","lastId":40317993,"lastPrice":"0.0004019","lastQty":"16106","lowPrice":"0.0003929","openPrice":"0.0004000","openTime":1784428560000,"priceChange":"0.0000019","priceChangePercent":"0.475","quoteVolume":"470676.7015213","symbol":"BOMEUSDC","volume":"1170280741","weightedAvgPrice":"0.0004022"},{"closeTime":1784515013384,"count":51555,"firstId":213732754,"highPrice":"0.3502000","lastId":213784313,"lastPrice":"0.3432000","lastQty":"17","lowPrice":"0.3349000","openPrice":"0.3451000","openTime":1784428560000,"priceChange":"-0.0019000","priceChangePercent":"-0.551","quoteVolume":"2645934.3782000","symbol":"SPXUSDT","volume":"7743559","weightedAvgPrice":"0.3416949"},{"closeTime":1784515013912,"count":20823,"firstId":196548378,"highPrice":"0.0296600","lastId":196569200,"lastPrice":"0.0290500","lastQty":"323","lowPrice":"0.0287700","openPrice":"0.0295500","openTime":1784428560000,"priceChange":"-0.0005000","priceChangePercent":"-1.692","quoteVolume":"998839.0139100","symbol":"EDUUSDT","volume":"34219599","weightedAvgPrice":"0.0291891"},{"closeTime":1784515000502,"count":12171,"firstId":308199,"highPrice":"30.06000","lastId":320369,"lastPrice":"29.03000","lastQty":"0.18","lowPrice":"28.56000","openPrice":"29.79000","openTime":1784428560000,"priceChange":"-0.76000","priceChangePercent":"-2.551","quoteVolume":"779168.80940","symbol":"BOTUSDT","volume":"26565.18","weightedAvgPrice":"29.33045"},{"closeTime":1784514993089,"count":14002,"firstId":171544424,"highPrice":"0.0051240","lastId":171558425,"lastPrice":"0.0050650","lastQty":"1079","lowPrice":"0.0050260","openPrice":"0.0051040","openTime":1784428560000,"priceChange":"-0.0000390","priceChangePercent":"-0.764","quoteVolume":"336141.1481500","symbol":"ASTRUSDT","volume":"66165185","weightedAvgPrice":"0.0050803"},{"closeTime":1784514996939,"count":52124,"firstId":13732231,"highPrice":"176.05000","lastId":13784371,"lastPrice":"173.23000","lastQty":"0.88","lowPrice":"168.44000","openPrice":"170.25000","openTime":1784428560000,"priceChange":"2.98000","priceChangePercent":"1.750","quoteVolume":"3453747.22180","symbol":"CBRSUSDT","volume":"20039.58","weightedAvgPrice":"172.34629"},{"closeTime":1784514985530,"count":39752,"firstId":373347004,"highPrice":"0.0005439","lastId":373386756,"lastPrice":"0.0005297","lastQty":"31647","lowPrice":"0.0005254","openPrice":"0.0005385","openTime":1784428560000,"priceChange":"-0.0000088","priceChangePercent":"-1.634","quoteVolume":"1394726.4411018","symbol":"MEMEUSDT","volume":"2609856934","weightedAvgPrice":"0.0005344"},{"closeTime":1784514996251,"count":12104,"firstId":216037614,"highPrice":"0.1057000","lastId":216049717,"lastPrice":"0.1024000","lastQty":"602","lowPrice":"0.1020000","openPrice":"0.1056000","openTime":1784428560000,"priceChange":"-0.0032000","priceChangePercent":"-3.030","quoteVolume":"677167.0813000","symbol":"ARKUSDT","volume":"6513876","weightedAvgPrice":"0.1039576"},{"closeTime":1784515013630,"count":160787,"firstId":10476120,"highPrice":"700.73000","lastId":10636995,"lastPrice":"698.61000","lastQty":"1.34","lowPrice":"693.85000","openPrice":"694.82000","openTime":1784428560000,"priceChange":"3.79000","priceChangePercent":"0.545","quoteVolume":"102362965.00210","symbol":"QQQUSDT","volume":"146846.36","weightedAvgPrice":"697.07526"},{"closeTime":1784515010797,"count":71064,"firstId":70232168,"highPrice":"0.1183800","lastId":70303244,"lastPrice":"0.1105500","lastQty":"54","lowPrice":"0.1026000","openPrice":"0.1046400","openTime":1784428560000,"priceChange":"0.0059100","priceChangePercent":"5.648","quoteVolume":"2924556.4191500","symbol":"AIOUSDT","volume":"26510631","weightedAvgPrice":"0.1103164"},{"closeTime":1784515001862,"count":12224,"firstId":53732719,"highPrice":"0.3657000","lastId":53744956,"lastPrice":"0.3609000","lastQty":"112","lowPrice":"0.3501000","openPrice":"0.3616000","openTime":1784428560000,"priceChange":"-0.0007000","priceChangePercent":"-0.194","quoteVolume":"1635490.6734000","symbol":"TIAUSDC","volume":"4562042","weightedAvgPrice":"0.3584997"},{"closeTime":1784515007657,"count":556248,"firstId":241829885,"highPrice":"0.0020700","lastId":242386238,"lastPrice":"0.0020280","lastQty":"8135","lowPrice":"0.0016390","openPrice":"0.0016570","openTime":1784428560000,"priceChange":"0.0003710","priceChangePercent":"22.390","quoteVolume":"122077610.5354370","symbol":"PUMPUSDT","volume":"64255364801","weightedAvgPrice":"0.0018999"},{"closeTime":1784514999395,"count":31990,"firstId":103699983,"highPrice":"0.0416500","lastId":103731972,"lastPrice":"0.0395700","lastQty":"609","lowPrice":"0.0390800","openPrice":"0.0407800","openTime":1784428560000,"priceChange":"-0.0012100","priceChangePercent":"-2.967","quoteVolume":"1389686.3082200","symbol":"MIRAUSDT","volume":"34309582","weightedAvgPrice":"0.0405043"},{"closeTime":1784514985587,"count":10035,"firstId":4473298,"highPrice":"249.22000","lastId":4483334,"lastPrice":"247.70000","lastQty":"0.03","lowPrice":"246.84000","openPrice":"247.53000","openTime":1784428560000,"priceChange":"0.17000","priceChangePercent":"0.069","quoteVolume":"1721008.01130","symbol":"AMZNUSDT","volume":"6950.60","weightedAvgPrice":"247.60568"},{"closeTime":1784515012680,"count":660471,"firstId":141398311,"highPrice":"0.0087100","lastId":142059287,"lastPrice":"0.0079800","lastQty":"2808","lowPrice":"0.0071300","openPrice":"0.0071400","openTime":1784428560000,"priceChange":"0.0008400","priceChangePercent":"11.765","quoteVolume":"74995372.3175500","symbol":"HOMEUSDT","volume":"9431347814","weightedAvgPrice":"0.0079517"},{"closeTime":1784515008263,"count":32832,"firstId":898233994,"highPrice":"0.00730","lastId":898266835,"lastPrice":"0.00708","lastQty":"711","lowPrice":"0.00693","openPrice":"0.00729","openTime":1784428560000,"priceChange":"-0.00021","priceChangePercent":"-2.881","quoteVolume":"2403150.55315","symbol":"GMTUSDT","volume":"337634985","weightedAvgPrice":"0.00712"},{"closeTime":1784515012465,"count":1530256,"firstId":203673166,"highPrice":"0.105860","lastId":205203484,"lastPrice":"0.096480","lastQty":"219.40","lowPrice":"0.061700","openPrice":"0.062860","openTime":1784428560000,"priceChange":"0.033620","priceChangePercent":"53.484","quoteVolume":"59126901.644506","symbol":"ACEUSDT","volume":"669766285.28","weightedAvgPrice":"0.088280"},{"closeTime":1784514970176,"count":16899,"firstId":270918573,"highPrice":"0.2251","lastId":270935471,"lastPrice":"0.2125","lastQty":"24","lowPrice":"0.2108","openPrice":"0.2163","openTime":1784428560000,"priceChange":"-0.0038","priceChangePercent":"-1.757","quoteVolume":"738824.1113","symbol":"SFPUSDT","volume":"3391101","weightedAvgPrice":"0.2179"},{"closeTime":1784515012254,"count":177487,"firstId":460286510,"highPrice":"0.4589000","lastId":460464008,"lastPrice":"0.4475000","lastQty":"87.8","lowPrice":"0.4426000","openPrice":"0.4573000","openTime":1784428560000,"priceChange":"-0.0098000","priceChangePercent":"-2.143","quoteVolume":"10886561.1669700","symbol":"ETHFIUSDT","volume":"24258513.3","weightedAvgPrice":"0.4487728"},{"closeTime":1784515011766,"count":68134,"firstId":455803746,"highPrice":"0.0469100","lastId":455871881,"lastPrice":"0.0463200","lastQty":"357","lowPrice":"0.0460600","openPrice":"0.0468600","openTime":1784428560000,"priceChange":"-0.0005400","priceChangePercent":"-1.152","quoteVolume":"5268797.5271600","symbol":"SEIUSDT","volume":"113374213","weightedAvgPrice":"0.0464726"},{"closeTime":1784515001852,"count":23192,"firstId":44446086,"highPrice":"0.168500","lastId":44469290,"lastPrice":"0.165600","lastQty":"996.9","lowPrice":"0.163500","openPrice":"0.168200","openTime":1784428560000,"priceChange":"-0.002600","priceChangePercent":"-1.546","quoteVolume":"3052576.899340","symbol":"ADAUSDC","volume":"18421044.9","weightedAvgPrice":"0.165711"},{"closeTime":1784515006504,"count":13583,"firstId":76576983,"highPrice":"0.0074340","lastId":76590565,"lastPrice":"0.0074140","lastQty":"101","lowPrice":"0.0073000","openPrice":"0.0073680","openTime":1784428560000,"priceChange":"0.0000460","priceChangePercent":"0.624","quoteVolume":"358390.2998920","symbol":"KOMAUSDT","volume":"48647077","weightedAvgPrice":"0.0073671"},{"closeTime":1784515012743,"count":23115,"firstId":210160981,"highPrice":"0.1647000","lastId":210184095,"lastPrice":"0.1592000","lastQty":"35","lowPrice":"0.1571000","openPrice":"0.1633000","openTime":1784428560000,"priceChange":"-0.0041000","priceChangePercent":"-2.511","quoteVolume":"1064155.7517000","symbol":"SOONUSDT","volume":"6609943","weightedAvgPrice":"0.1609932"},{"closeTime":1784515010792,"count":9782,"firstId":51522455,"highPrice":"0.881000","lastId":51532236,"lastPrice":"0.867000","lastQty":"12.5","lowPrice":"0.852000","openPrice":"0.873000","openTime":1784428560000,"priceChange":"-0.006000","priceChangePercent":"-0.687","quoteVolume":"505051.169400","symbol":"ASRUSDT","volume":"584780.6","weightedAvgPrice":"0.863659"},{"closeTime":1784515010722,"count":460541,"firstId":1312668594,"highPrice":"0.3790000","lastId":1313129587,"lastPrice":"0.3651000","lastQty":"14","lowPrice":"0.3525000","openPrice":"0.3768000","openTime":1784428560000,"priceChange":"-0.0117000","priceChangePercent":"-3.105","quoteVolume":"103198011.3355000","symbol":"WLDUSDT","volume":"282564993","weightedAvgPrice":"0.3652187"},{"closeTime":1784514994400,"count":21541,"firstId":174306923,"highPrice":"0.0284600","lastId":174328467,"lastPrice":"0.0281700","lastQty":"2228","lowPrice":"0.0275600","openPrice":"0.0279000","openTime":1784428560000,"priceChange":"0.0002700","priceChangePercent":"0.968","quoteVolume":"1690005.2420300","symbol":"KASUSDT","volume":"60378521","weightedAvgPrice":"0.0279902"},{"closeTime":1784515013970,"count":149338,"firstId":974508957,"highPrice":"0.61060","lastId":974658319,"lastPrice":"0.59300","lastQty":"27.3","lowPrice":"0.58870","openPrice":"0.60970","openTime":1784428560000,"priceChange":"-0.01670","priceChangePercent":"-2.739","quoteVolume":"11231866.80682","symbol":"APTUSDT","volume":"18779818.6","weightedAvgPrice":"0.59808"},{"closeTime":1784515004258,"count":226406,"firstId":76234336,"highPrice":"0.0033290","lastId":76460744,"lastPrice":"0.0026320","lastQty":"47870","lowPrice":"0.0025480","openPrice":"0.0025790","openTime":1784428560000,"priceChange":"0.0000530","priceChangePercent":"2.055","quoteVolume":"11905766.9805770","symbol":"SOLVUSDT","volume":"4130854330","weightedAvgPrice":"0.0028822"},{"closeTime":1784515007864,"count":34965,"firstId":230431811,"highPrice":"0.0044880","lastId":230466775,"lastPrice":"0.0044450","lastQty":"2678","lowPrice":"0.0043140","openPrice":"0.0044760","openTime":1784428560000,"priceChange":"-0.0000310","priceChangePercent":"-0.693","quoteVolume":"1394108.4346040","symbol":"PIXELUSDT","volume":"316924756","weightedAvgPrice":"0.0043989"},{"closeTime":1784515010923,"count":51023,"firstId":516902633,"highPrice":"0.0008300","lastId":516953655,"lastPrice":"0.0008229","lastQty":"19915","lowPrice":"0.0008050","openPrice":"0.0008246","openTime":1784428560000,"priceChange":"-0.0000017","priceChangePercent":"-0.206","quoteVolume":"2186726.3361623","symbol":"TURBOUSDT","volume":"2673008749","weightedAvgPrice":"0.0008181"},{"closeTime":1784514619018,"count":1003,"firstId":89497,"highPrice":"238.14000","lastId":90499,"lastPrice":"237.62000","lastQty":"0.04","lowPrice":"234.99000","openPrice":"236.49000","openTime":1784429820000,"priceChange":"1.13000","priceChangePercent":"0.478","quoteVolume":"62616.78910","symbol":"TTWOUSDT","volume":"264.59","weightedAvgPrice":"236.65592"},{"closeTime":1784514983153,"count":10704,"firstId":2779459,"highPrice":"282.79000","lastId":2790162,"lastPrice":"279.77000","lastQty":"0.19","lowPrice":"273.67000","openPrice":"274.21000","openTime":1784428560000,"priceChange":"5.56000","priceChangePercent":"2.028","quoteVolume":"561509.74120","symbol":"COHRUSDT","volume":"2023.57","weightedAvgPrice":"277.48471"},{"closeTime":1784515011924,"count":67121,"firstId":547275,"highPrice":"56.86000","lastId":614398,"lastPrice":"53.71000","lastQty":"0.10","lowPrice":"51.73000","openPrice":"54.76000","openTime":1784428560000,"priceChange":"-1.05000","priceChangePercent":"-1.917","quoteVolume":"5975150.58890","symbol":"SOXSUSDT","volume":"109938.72","weightedAvgPrice":"54.34983"},{"closeTime":1784515011785,"count":245782,"firstId":943220822,"highPrice":"90.960","lastId":943466748,"lastPrice":"89.330","lastQty":"0.8","lowPrice":"88.550","openPrice":"90.070","openTime":1784428560000,"priceChange":"-0.740","priceChangePercent":"-0.822","quoteVolume":"38142234.541","symbol":"AAVEUSDT","volume":"425524.1","weightedAvgPrice":"89.636"},{"closeTime":1784515007350,"count":78833,"firstId":143525765,"highPrice":"0.0001853","lastId":143604605,"lastPrice":"0.0001789","lastQty":"58297","lowPrice":"0.0001757","openPrice":"0.0001830","openTime":1784428560000,"priceChange":"-0.0000041","priceChangePercent":"-2.240","quoteVolume":"3844732.9229547","symbol":"HMSTRUSDT","volume":"21364870624","weightedAvgPrice":"0.0001800"},{"closeTime":1784515012000,"count":924838,"firstId":1297074110,"highPrice":"220.09","lastId":1297999205,"lastPrice":"213.69","lastQty":"0.630","lowPrice":"211.43","openPrice":"219.89","openTime":1784428560000,"priceChange":"-6.20","priceChangePercent":"-2.820","quoteVolume":"238783106.11","symbol":"BCHUSDT","volume":"1103132.986","weightedAvgPrice":"216.46"},{"closeTime":1784515012483,"count":42686,"firstId":306569367,"highPrice":"0.0124300","lastId":306612066,"lastPrice":"0.0121100","lastQty":"6.9","lowPrice":"0.0119000","openPrice":"0.0124000","openTime":1784428560000,"priceChange":"-0.0002900","priceChangePercent":"-2.339","quoteVolume":"1683198.9749070","symbol":"SAGAUSDT","volume":"138551421.1","weightedAvgPrice":"0.0121486"},{"closeTime":1784515012688,"count":53051,"firstId":656378760,"highPrice":"0.0414500","lastId":656431817,"lastPrice":"0.0410500","lastQty":"117","lowPrice":"0.0400000","openPrice":"0.0410100","openTime":1784428560000,"priceChange":"0.0000400","priceChangePercent":"0.098","quoteVolume":"2367963.5550200","symbol":"PNUTUSDT","volume":"58049530","weightedAvgPrice":"0.0407921"},{"closeTime":1784515009845,"count":24771,"firstId":77556076,"highPrice":"8.524","lastId":77580848,"lastPrice":"8.447","lastQty":"1.96","lowPrice":"8.273","openPrice":"8.379","openTime":1784428560000,"priceChange":"0.068","priceChangePercent":"0.812","quoteVolume":"2617490.707","symbol":"LINKUSDC","volume":"312749.76","weightedAvgPrice":"8.369"},{"closeTime":1784514969770,"count":41885,"firstId":510278295,"highPrice":"0.0835","lastId":510320199,"lastPrice":"0.0825","lastQty":"68.8","lowPrice":"0.0813","openPrice":"0.0830","openTime":1784428560000,"priceChange":"-0.0005","priceChangePercent":"-0.602","quoteVolume":"6760297.4466","symbol":"ALGOUSDT","volume":"82087710.8","weightedAvgPrice":"0.0824"},{"closeTime":1784515010931,"count":83455,"firstId":38453071,"highPrice":"0.0453800","lastId":38536526,"lastPrice":"0.0438200","lastQty":"2300","lowPrice":"0.0432400","openPrice":"0.0437800","openTime":1784428560000,"priceChange":"0.0000400","priceChangePercent":"0.091","quoteVolume":"4535521.6955600","symbol":"MEGAUSDT","volume":"102706555","weightedAvgPrice":"0.0441600"},{"closeTime":1784515010437,"count":4517,"firstId":472928,"highPrice":"311.18000","lastId":477444,"lastPrice":"306.74000","lastQty":"0.02","lowPrice":"299.20000","openPrice":"306.73000","openTime":1784429640000,"priceChange":"0.01000","priceChangePercent":"0.003","quoteVolume":"538784.59240","symbol":"ALABUSDT","volume":"1760.73","weightedAvgPrice":"306.00069"},{"closeTime":1784515000399,"count":50060,"firstId":82690133,"highPrice":"0.0125180","lastId":82740192,"lastPrice":"0.0122460","lastQty":"591","lowPrice":"0.0114810","openPrice":"0.0117600","openTime":1784428560000,"priceChange":"0.0004860","priceChangePercent":"4.133","quoteVolume":"1617329.2952720","symbol":"XANUSDT","volume":"134295304","weightedAvgPrice":"0.0120431"},{"closeTime":1784514969330,"count":9785,"firstId":105017573,"highPrice":"0.2761000","lastId":105027357,"lastPrice":"0.2733000","lastQty":"34","lowPrice":"0.2713000","openPrice":"0.2749000","openTime":1784428560000,"priceChange":"-0.0016000","priceChangePercent":"-0.582","quoteVolume":"379908.3293000","symbol":"BNTUSDT","volume":"1388383","weightedAvgPrice":"0.2736337"},{"closeTime":1784515013273,"count":911675,"firstId":3431938140,"highPrice":"77.3900","lastId":3432854923,"lastPrice":"76.6800","lastQty":"1.30","lowPrice":"75.3100","openPrice":"76.4200","openTime":1784428560000,"priceChange":"0.2600","priceChangePercent":"0.340","quoteVolume":"782295979.7356","symbol":"SOLUSDT","volume":"10261776.80","weightedAvgPrice":"76.2340"},{"closeTime":1784515004541,"count":104187,"firstId":530331593,"highPrice":"0.004865","lastId":530435779,"lastPrice":"0.004660","lastQty":"1310","lowPrice":"0.004587","openPrice":"0.004831","openTime":1784428560000,"priceChange":"-0.000171","priceChangePercent":"-3.540","quoteVolume":"5518379.255264","symbol":"JASMYUSDT","volume":"1163906952","weightedAvgPrice":"0.004741"},{"closeTime":1784515010873,"count":82944,"firstId":209466647,"highPrice":"1.1072","lastId":209549620,"lastPrice":"1.0990","lastQty":"15.1","lowPrice":"1.0878","openPrice":"1.0980","openTime":1784428560000,"priceChange":"0.0010","priceChangePercent":"0.091","quoteVolume":"24025986.8093","symbol":"XRPUSDC","volume":"21918050.4","weightedAvgPrice":"1.0962"},{"closeTime":1784515014187,"count":18834,"firstId":42453138,"highPrice":"1.668000","lastId":42471973,"lastPrice":"1.587000","lastQty":"3.31","lowPrice":"1.540000","openPrice":"1.649000","openTime":1784428560000,"priceChange":"-0.062000","priceChangePercent":"-3.760","quoteVolume":"2680856.732550","symbol":"TRUMPUSDC","volume":"1669372.04","weightedAvgPrice":"1.605907"},{"closeTime":1784515012964,"count":676685,"firstId":56084238,"highPrice":"20.04000","lastId":56761356,"lastPrice":"18.57000","lastQty":"0.32","lowPrice":"17.85000","openPrice":"18.41000","openTime":1784428560000,"priceChange":"0.16000","priceChangePercent":"0.869","quoteVolume":"168098672.18960","symbol":"KORUUSDT","volume":"8892079.94","weightedAvgPrice":"18.90431"},{"closeTime":1784515001892,"count":21176,"firstId":88719815,"highPrice":"0.0087600","lastId":88740991,"lastPrice":"0.0084900","lastQty":"653","lowPrice":"0.0084200","openPrice":"0.0085400","openTime":1784428560000,"priceChange":"-0.0000500","priceChangePercent":"-0.585","quoteVolume":"966909.4601600","symbol":"COOKIEUSDT","volume":"112524279","weightedAvgPrice":"0.0085929"},{"closeTime":1784514995098,"count":20793,"firstId":182380156,"highPrice":"0.0003633","lastId":182400949,"lastPrice":"0.0003550","lastQty":"116452","lowPrice":"0.0003522","openPrice":"0.0003604","openTime":1784428560000,"priceChange":"-0.0000054","priceChangePercent":"-1.498","quoteVolume":"1079610.3314589","symbol":"MEWUSDT","volume":"3021041934","weightedAvgPrice":"0.0003574"},{"closeTime":1784515000508,"count":45073,"firstId":21737163,"highPrice":"0.0146700","lastId":21782235,"lastPrice":"0.0136800","lastQty":"92","lowPrice":"0.0129000","openPrice":"0.0132500","openTime":1784428560000,"priceChange":"0.0004300","priceChangePercent":"3.245","quoteVolume":"3357065.6052100","symbol":"AZTECUSDT","volume":"241475363","weightedAvgPrice":"0.0139023"},{"closeTime":1784515005337,"count":14708,"firstId":128753130,"highPrice":"0.0409800","lastId":128767837,"lastPrice":"0.0401000","lastQty":"32.4","lowPrice":"0.0396200","openPrice":"0.0405700","openTime":1784428560000,"priceChange":"-0.0004700","priceChangePercent":"-1.158","quoteVolume":"544192.5162090","symbol":"AXLUSDT","volume":"13525549.4","weightedAvgPrice":"0.0402344"},{"closeTime":1784515013131,"count":14999,"firstId":107095629,"highPrice":"0.0487300","lastId":107110627,"lastPrice":"0.0477700","lastQty":"217","lowPrice":"0.0475200","openPrice":"0.0481500","openTime":1784428560000,"priceChange":"-0.0003800","priceChangePercent":"-0.789","quoteVolume":"609089.6196800","symbol":"HIVEUSDT","volume":"12686822","weightedAvgPrice":"0.0480096"},{"closeTime":1784514971220,"count":10302,"firstId":8487944,"highPrice":"1263.5000","lastId":8498245,"lastPrice":"1250.3300","lastQty":"0.008","lowPrice":"1239.5400","openPrice":"1259.9500","openTime":1784428560000,"priceChange":"-9.6200","priceChangePercent":"-0.764","quoteVolume":"1438052.2399","symbol":"XPDUSDT","volume":"1146.705","weightedAvgPrice":"1254.0734"},{"closeTime":1784515011703,"count":3110170,"firstId":8473863958,"highPrice":"1891.20","lastId":8476981750,"lastPrice":"1875.27","lastQty":"0.200","lowPrice":"1850.95","openPrice":"1874.36","openTime":1784428560000,"priceChange":"0.91","priceChangePercent":"0.049","quoteVolume":"4599088417.13","symbol":"ETHUSDT","volume":"2458844.339","weightedAvgPrice":"1870.43"},{"closeTime":1784515012797,"count":2409595,"firstId":55603841,"highPrice":"0.0496660","lastId":58013568,"lastPrice":"0.0461790","lastQty":"149","lowPrice":"0.0373800","openPrice":"0.0482840","openTime":1784428560000,"priceChange":"-0.0021050","priceChangePercent":"-4.360","quoteVolume":"61451123.1289330","symbol":"USUSDT","volume":"1386887011","weightedAvgPrice":"0.0443087"},{"closeTime":1784515013614,"count":76055,"firstId":7833283,"highPrice":"105.77000","lastId":7909337,"lastPrice":"103.36000","lastQty":"0.05","lowPrice":"100.29000","openPrice":"101.18000","openTime":1784428560000,"priceChange":"2.18000","priceChangePercent":"2.155","quoteVolume":"4538354.52580","symbol":"AAOIUSDT","volume":"44144.60","weightedAvgPrice":"102.80656"},{"closeTime":1784515012449,"count":19960,"firstId":106821748,"highPrice":"0.0134300","lastId":106841710,"lastPrice":"0.0131800","lastQty":"562","lowPrice":"0.0128300","openPrice":"0.0133300","openTime":1784428560000,"priceChange":"-0.0001500","priceChangePercent":"-1.125","quoteVolume":"757096.7917300","symbol":"TUTUSDT","volume":"57676106","weightedAvgPrice":"0.0131267"},{"closeTime":1784514993810,"count":21754,"firstId":99427341,"highPrice":"0.0032860","lastId":99449094,"lastPrice":"0.0031520","lastQty":"3349","lowPrice":"0.0031230","openPrice":"0.0032530","openTime":1784428560000,"priceChange":"-0.0001010","priceChangePercent":"-3.105","quoteVolume":"851066.4323670","symbol":"FUSDT","volume":"266234316","weightedAvgPrice":"0.0031967"},{"closeTime":1784515000571,"count":47434,"firstId":229536705,"highPrice":"0.0000895","lastId":229584143,"lastPrice":"0.0000847","lastQty":"65496","lowPrice":"0.0000832","openPrice":"0.0000858","openTime":1784428560000,"priceChange":"-0.0000011","priceChangePercent":"-1.282","quoteVolume":"3164306.6036790","symbol":"SPELLUSDT","volume":"36857654327","weightedAvgPrice":"0.0000859"},{"closeTime":1784514514453,"count":7356,"firstId":176622,"highPrice":"25.18000","lastId":183977,"lastPrice":"24.88000","lastQty":"0.21","lowPrice":"24.17000","openPrice":"24.53000","openTime":1784428140000,"priceChange":"0.35000","priceChangePercent":"1.427","quoteVolume":"507247.25710","symbol":"DKNGUSDT","volume":"20657.12","weightedAvgPrice":"24.55557"},{"closeTime":1784515013524,"count":18191,"firstId":397551,"highPrice":"43.43000","lastId":415741,"lastPrice":"42.32000","lastQty":"0.41","lowPrice":"41.95000","openPrice":"43.06000","openTime":1784428560000,"priceChange":"-0.74000","priceChangePercent":"-1.719","quoteVolume":"1809312.33840","symbol":"SQQQUSDT","volume":"42324.63","weightedAvgPrice":"42.74845"},{"closeTime":1784514998606,"count":55164,"firstId":99402188,"highPrice":"0.0016030","lastId":99457356,"lastPrice":"0.0015130","lastQty":"57571","lowPrice":"0.0014750","openPrice":"0.0014910","openTime":1784428560000,"priceChange":"0.0000220","priceChangePercent":"1.476","quoteVolume":"3651142.3608130","symbol":"NOMUSDT","volume":"2375178782","weightedAvgPrice":"0.0015372"},{"closeTime":1784515000857,"count":86349,"firstId":148117448,"highPrice":"0.0447400","lastId":148203797,"lastPrice":"0.0428800","lastQty":"167","lowPrice":"0.0416600","openPrice":"0.0417300","openTime":1784428560000,"priceChange":"0.0011500","priceChangePercent":"2.756","quoteVolume":"3100737.5807100","symbol":"EDENUSDT","volume":"71839880","weightedAvgPrice":"0.0431618"},{"closeTime":1784514791942,"count":4222,"firstId":674863,"highPrice":"112.47000","lastId":679084,"lastPrice":"111.66000","lastQty":"0.44","lowPrice":"110.00000","openPrice":"111.52000","openTime":1784428440000,"priceChange":"0.14000","priceChangePercent":"0.126","quoteVolume":"440761.23780","symbol":"CSCOUSDT","volume":"3956.31","weightedAvgPrice":"111.40715"},{"closeTime":1784515012721,"count":143978,"firstId":387469679,"highPrice":"0.8241000","lastId":387613662,"lastPrice":"0.7735000","lastQty":"6.6","lowPrice":"0.7719000","openPrice":"0.8109000","openTime":1784428560000,"priceChange":"-0.0374000","priceChangePercent":"-4.612","quoteVolume":"6710813.9561700","symbol":"ZROUSDT","volume":"8350123.3","weightedAvgPrice":"0.8036784"},{"closeTime":1784515014011,"count":20794,"firstId":120966481,"highPrice":"0.0045880","lastId":120987274,"lastPrice":"0.0044440","lastQty":"2099","lowPrice":"0.0044070","openPrice":"0.0045830","openTime":1784428560000,"priceChange":"-0.0001390","priceChangePercent":"-3.033","quoteVolume":"802105.6378990","symbol":"SOPHUSDT","volume":"178313436","weightedAvgPrice":"0.0044983"},{"closeTime":1784515013139,"count":177245,"firstId":849822390,"highPrice":"3.5720","lastId":849999776,"lastPrice":"3.4910","lastQty":"3","lowPrice":"3.4600","openPrice":"3.5480","openTime":1784428560000,"priceChange":"-0.0570","priceChangePercent":"-1.607","quoteVolume":"28351132.7170","symbol":"UNIUSDT","volume":"8067988","weightedAvgPrice":"3.5140"},{"closeTime":1784514823083,"count":10538,"firstId":277486353,"highPrice":"0.0009220","lastId":277496891,"lastPrice":"0.0008970","lastQty":"6913","lowPrice":"0.0008900","openPrice":"0.0009210","openTime":1784428380000,"priceChange":"-0.0000240","priceChangePercent":"-2.606","quoteVolume":"556438.8754890","symbol":"CKBUSDT","volume":"616130527","weightedAvgPrice":"0.0009031"},{"closeTime":1784515007504,"count":88953,"firstId":63995240,"highPrice":"0.0318000","lastId":64084214,"lastPrice":"0.0275000","lastQty":"292","lowPrice":"0.0273000","openPrice":"0.0305000","openTime":1784428560000,"priceChange":"-0.0030000","priceChangePercent":"-9.836","quoteVolume":"5625359.7720000","symbol":"GWEIUSDT","volume":"190758663","weightedAvgPrice":"0.0294894"},{"closeTime":1784514896854,"count":12989,"firstId":26900774,"highPrice":"14.05000","lastId":26913763,"lastPrice":"13.63000","lastQty":"1.85","lowPrice":"13.15000","openPrice":"13.91000","openTime":1784428500000,"priceChange":"-0.28000","priceChangePercent":"-2.013","quoteVolume":"512502.20030","symbol":"CLANKERUSDT","volume":"37640.41","weightedAvgPrice":"13.61574"},{"closeTime":1784515007359,"count":108854,"firstId":168580462,"highPrice":"0.0402500","lastId":168689326,"lastPrice":"0.0389800","lastQty":"781","lowPrice":"0.0366700","openPrice":"0.0382400","openTime":1784428560000,"priceChange":"0.0007400","priceChangePercent":"1.935","quoteVolume":"4790299.2942900","symbol":"LYNUSDT","volume":"125190216","weightedAvgPrice":"0.0382642"},{"closeTime":1784514960896,"count":1110,"firstId":47565,"highPrice":"7.78000","lastId":48674,"lastPrice":"7.75000","lastQty":"1.00","lowPrice":"7.66000","openPrice":"7.67000","openTime":1784429820000,"priceChange":"0.08000","priceChangePercent":"1.043","quoteVolume":"61821.75200","symbol":"WENUSDT","volume":"8009.44","weightedAvgPrice":"7.71861"},{"closeTime":1784515005294,"count":10693,"firstId":253894632,"highPrice":"0.0788","lastId":253905325,"lastPrice":"0.0775","lastQty":"77.5","lowPrice":"0.0770","openPrice":"0.0787","openTime":1784428560000,"priceChange":"-0.0012","priceChangePercent":"-1.525","quoteVolume":"714850.3793","symbol":"BATUSDT","volume":"9192845.7","weightedAvgPrice":"0.0778"},{"closeTime":1784515009426,"count":18875,"firstId":47378469,"highPrice":"0.0003806","lastId":47397343,"lastPrice":"0.0003664","lastQty":"8026","lowPrice":"0.0003647","openPrice":"0.0003743","openTime":1784428560000,"priceChange":"-0.0000079","priceChangePercent":"-2.111","quoteVolume":"1209000.6095871","symbol":"VTHOUSDT","volume":"3248969789","weightedAvgPrice":"0.0003721"},{"closeTime":1784515011155,"count":107707,"firstId":348511029,"highPrice":"0.2038000","lastId":348618760,"lastPrice":"0.1984000","lastQty":"29","lowPrice":"0.1887000","openPrice":"0.1963000","openTime":1784428560000,"priceChange":"0.0021000","priceChangePercent":"1.070","quoteVolume":"9651365.7113000","symbol":"JUPUSDT","volume":"49385931","weightedAvgPrice":"0.1954274"},{"closeTime":1784515009100,"count":65967,"firstId":465717707,"highPrice":"0.0581000","lastId":465783678,"lastPrice":"0.0561500","lastQty":"289","lowPrice":"0.0557500","openPrice":"0.0576500","openTime":1784428560000,"priceChange":"-0.0015000","priceChangePercent":"-2.602","quoteVolume":"4357840.7085100","symbol":"1000LUNCUSDT","volume":"76755634","weightedAvgPrice":"0.0567755"},{"closeTime":1784515012155,"count":12631,"firstId":97231332,"highPrice":"0.1027000","lastId":97243962,"lastPrice":"0.1010000","lastQty":"105","lowPrice":"0.0995000","openPrice":"0.1013000","openTime":1784428560000,"priceChange":"-0.0003000","priceChangePercent":"-0.296","quoteVolume":"639555.5022000","symbol":"DIAUSDT","volume":"6337588","weightedAvgPrice":"0.1009147"},{"closeTime":1784514960550,"count":4993,"firstId":1406991,"highPrice":"65569.5","lastId":1412001,"lastPrice":"65248.3","lastQty":"0.006","lowPrice":"64746.3","openPrice":"65400.0","openTime":1784428560000,"priceChange":"-151.7","priceChangePercent":"-0.232","quoteVolume":"2927685.8","symbol":"BTCUSDT_260925","volume":"44.968","weightedAvgPrice":"65106.0"},{"closeTime":1784514997515,"count":92260,"firstId":667545612,"highPrice":"0.1359000","lastId":667637881,"lastPrice":"0.1339000","lastQty":"44.8","lowPrice":"0.1301000","openPrice":"0.1355000","openTime":1784428560000,"priceChange":"-0.0016000","priceChangePercent":"-1.181","quoteVolume":"12725355.5456700","symbol":"FARTCOINUSDT","volume":"95638107.6","weightedAvgPrice":"0.1330574"},{"closeTime":1784514720439,"count":2084,"firstId":77778,"highPrice":"155.22000","lastId":79861,"lastPrice":"153.93000","lastQty":"0.01","lowPrice":"153.28000","openPrice":"154.94000","openTime":1784428440000,"priceChange":"-1.01000","priceChangePercent":"-0.652","quoteVolume":"108214.31170","symbol":"XBIUSDT","volume":"702.23","weightedAvgPrice":"154.10095"},{"closeTime":1784515012090,"count":44165,"firstId":139883419,"highPrice":"0.0115700","lastId":139927585,"lastPrice":"0.0112560","lastQty":"553","lowPrice":"0.0106530","openPrice":"0.0108090","openTime":1784428560000,"priceChange":"0.0004470","priceChangePercent":"4.135","quoteVolume":"1686089.5805580","symbol":"TSTUSDT","volume":"151017454","weightedAvgPrice":"0.0111649"},{"closeTime":1784515012410,"count":1000508,"firstId":183790945,"highPrice":"0.0088590","lastId":184791556,"lastPrice":"0.0079960","lastQty":"1505","lowPrice":"0.0077600","openPrice":"0.0087980","openTime":1784428560000,"priceChange":"-0.0008020","priceChangePercent":"-9.116","quoteVolume":"76731359.6405070","symbol":"1000XECUSDT","volume":"9148423630","weightedAvgPrice":"0.0083874"},{"closeTime":1784515007399,"count":39650,"firstId":309817,"highPrice":"29.38000","lastId":349468,"lastPrice":"27.80000","lastQty":"0.30","lowPrice":"26.90000","openPrice":"26.99000","openTime":1784428560000,"priceChange":"0.81000","priceChangePercent":"3.001","quoteVolume":"6258005.73620","symbol":"MUUUSDT","volume":"222980.66","weightedAvgPrice":"28.06524"},{"closeTime":1784515008348,"count":14143,"firstId":76239368,"highPrice":"0.0040610","lastId":76253510,"lastPrice":"0.0039650","lastQty":"3995","lowPrice":"0.0039370","openPrice":"0.0039590","openTime":1784428560000,"priceChange":"0.0000060","priceChangePercent":"0.152","quoteVolume":"640403.1099780","symbol":"WAXPUSDT","volume":"160102088","weightedAvgPrice":"0.0040000"},{"closeTime":1784515009419,"count":73844,"firstId":65776892,"highPrice":"0.0141200","lastId":65850741,"lastPrice":"0.0138100","lastQty":"10000","lowPrice":"0.0134100","openPrice":"0.0134400","openTime":1784428560000,"priceChange":"0.0003700","priceChangePercent":"2.753","quoteVolume":"5279670.1193300","symbol":"SENTUSDT","volume":"384189894","weightedAvgPrice":"0.0137423"},{"closeTime":1784515012550,"count":74546,"firstId":991038357,"highPrice":"0.04773","lastId":991112907,"lastPrice":"0.04685","lastQty":"101","lowPrice":"0.04613","openPrice":"0.04769","openTime":1784428560000,"priceChange":"-0.00084","priceChangePercent":"-1.761","quoteVolume":"4776643.00540","symbol":"SANDUSDT","volume":"101940139","weightedAvgPrice":"0.04686"},{"closeTime":1784515008850,"count":70720,"firstId":411118681,"highPrice":"2.178000","lastId":411189418,"lastPrice":"2.135000","lastQty":"50","lowPrice":"2.122000","openPrice":"2.175000","openTime":1784428560000,"priceChange":"-0.040000","priceChangePercent":"-1.839","quoteVolume":"7099036.385000","symbol":"ICPUSDT","volume":"3307841","weightedAvgPrice":"2.146124"},{"closeTime":1784514999602,"count":41335,"firstId":107807814,"highPrice":"0.0141300","lastId":107849148,"lastPrice":"0.0135800","lastQty":"825","lowPrice":"0.0131500","openPrice":"0.0138300","openTime":1784428560000,"priceChange":"-0.0002500","priceChangePercent":"-1.808","quoteVolume":"2290975.8785600","symbol":"BICOUSDT","volume":"168486215","weightedAvgPrice":"0.0135974"},{"closeTime":1784514914863,"count":19828,"firstId":244222515,"highPrice":"0.0038110","lastId":244242342,"lastPrice":"0.0037670","lastQty":"46950","lowPrice":"0.0037340","openPrice":"0.0037810","openTime":1784428500000,"priceChange":"-0.0000140","priceChangePercent":"-0.370","quoteVolume":"655997.9897870","symbol":"RVNUSDT","volume":"174157517","weightedAvgPrice":"0.0037667"},{"closeTime":1784515012093,"count":140873,"firstId":655553965,"highPrice":"0.365900","lastId":655694850,"lastPrice":"0.353800","lastQty":"123","lowPrice":"0.349000","openPrice":"0.364100","openTime":1784428560000,"priceChange":"-0.010300","priceChangePercent":"-2.829","quoteVolume":"13136588.912500","symbol":"LDOUSDT","volume":"36801906","weightedAvgPrice":"0.356954"},{"closeTime":1784515012423,"count":75973,"firstId":207438886,"highPrice":"0.0814000","lastId":207514864,"lastPrice":"0.0809500","lastQty":"68","lowPrice":"0.0801900","openPrice":"0.0808900","openTime":1784428560000,"priceChange":"0.0000600","priceChangePercent":"0.074","quoteVolume":"4908704.6596600","symbol":"POLUSDT","volume":"60731949","weightedAvgPrice":"0.0808257"},{"closeTime":1784515005736,"count":31446,"firstId":390008552,"highPrice":"0.0743300","lastId":390039999,"lastPrice":"0.0735700","lastQty":"69","lowPrice":"0.0717900","openPrice":"0.0731000","openTime":1784428560000,"priceChange":"0.0004700","priceChangePercent":"0.643","quoteVolume":"980682.9203300","symbol":"1INCHUSDT","volume":"13441052","weightedAvgPrice":"0.0729618"},{"closeTime":1784515008570,"count":19928,"firstId":45687464,"highPrice":"0.0423100","lastId":45707392,"lastPrice":"0.0415000","lastQty":"394","lowPrice":"0.0410500","openPrice":"0.0422700","openTime":1784428560000,"priceChange":"-0.0007700","priceChangePercent":"-1.822","quoteVolume":"360328.0486200","symbol":"FLUXUSDT","volume":"8629219","weightedAvgPrice":"0.0417567"},{"closeTime":1784514986859,"count":11028,"firstId":439132,"highPrice":"1782.43000","lastId":450159,"lastPrice":"1765.17000","lastQty":"0.85","lowPrice":"1723.30000","openPrice":"1737.65000","openTime":1784428800000,"priceChange":"27.52000","priceChangePercent":"1.584","quoteVolume":"1650850.67150","symbol":"ASMLUSDT","volume":"948.39","weightedAvgPrice":"1740.68756"},{"closeTime":1784514998234,"count":14113,"firstId":125558826,"highPrice":"2.855000","lastId":125572938,"lastPrice":"2.768000","lastQty":"24.2","lowPrice":"2.733000","openPrice":"2.839000","openTime":1784428560000,"priceChange":"-0.071000","priceChangePercent":"-2.501","quoteVolume":"713823.511200","symbol":"XVSUSDT","volume":"255231.0","weightedAvgPrice":"2.796774"},{"closeTime":1784515011968,"count":33490,"firstId":109151604,"highPrice":"0.0182600","lastId":109185094,"lastPrice":"0.0171200","lastQty":"1832","lowPrice":"0.0168800","openPrice":"0.0174600","openTime":1784428560000,"priceChange":"-0.0003400","priceChangePercent":"-1.947","quoteVolume":"1359943.0169700","symbol":"BTRUSDT","volume":"77857677","weightedAvgPrice":"0.0174670"},{"closeTime":1784515011967,"count":320445,"firstId":533451965,"highPrice":"0.3570000","lastId":533772680,"lastPrice":"0.3460000","lastQty":"10.1","lowPrice":"0.3400000","openPrice":"0.3452000","openTime":1784428560000,"priceChange":"0.0008000","priceChangePercent":"0.232","quoteVolume":"59310731.6175700","symbol":"ONDOUSDT","volume":"170264650.8","weightedAvgPrice":"0.3483444"},{"closeTime":1784514945401,"count":2214,"firstId":189523,"highPrice":"66235.5","lastId":191743,"lastPrice":"65912.3","lastQty":"0.001","lowPrice":"65398.0","openPrice":"66066.0","openTime":1784428560000,"priceChange":"-153.7","priceChangePercent":"-0.233","quoteVolume":"1691694.3","symbol":"BTCUSDT_261225","volume":"25.741","weightedAvgPrice":"65719.8"},{"closeTime":1784515013569,"count":96145,"firstId":218282766,"highPrice":"0.0029229","lastId":218378918,"lastPrice":"0.0028634","lastQty":"1853","lowPrice":"0.0027408","openPrice":"0.0027623","openTime":1784428560000,"priceChange":"0.0001011","priceChangePercent":"3.660","quoteVolume":"9818060.3548756","symbol":"1000PEPEUSDC","volume":"3460688697","weightedAvgPrice":"0.0028370"},{"closeTime":1784515013601,"count":6612,"firstId":6663590,"highPrice":"132.45000","lastId":6670201,"lastPrice":"131.50000","lastQty":"0.05","lowPrice":"131.09000","openPrice":"131.97000","openTime":1784428560000,"priceChange":"-0.47000","priceChangePercent":"-0.356","quoteVolume":"851865.30620","symbol":"PLTRUSDT","volume":"6459.41","weightedAvgPrice":"131.87974"},{"closeTime":1784514026914,"count":4919,"firstId":221424,"highPrice":"92.94000","lastId":226342,"lastPrice":"91.97000","lastQty":"0.34","lowPrice":"90.31000","openPrice":"90.57000","openTime":1784429460000,"priceChange":"1.40000","priceChangePercent":"1.546","quoteVolume":"304225.78600","symbol":"ZMUSDT","volume":"3312.73","weightedAvgPrice":"91.83537"},{"closeTime":1784515008881,"count":133492,"firstId":110416202,"highPrice":"0.4613000","lastId":110549740,"lastPrice":"0.4539000","lastQty":"119.4","lowPrice":"0.4417000","openPrice":"0.4592000","openTime":1784428560000,"priceChange":"-0.0053000","priceChangePercent":"-1.154","quoteVolume":"8276361.0094500","symbol":"AEROUSDT","volume":"18315339.8","weightedAvgPrice":"0.4518814"},{"closeTime":1784514985818,"count":100568,"firstId":464934685,"highPrice":"2.096","lastId":465035268,"lastPrice":"2.018","lastQty":"29.48","lowPrice":"1.984","openPrice":"1.986","openTime":1784428560000,"priceChange":"0.032","priceChangePercent":"1.611","quoteVolume":"9231898.854","symbol":"NEOUSDT","volume":"4502282.14","weightedAvgPrice":"2.050"},{"closeTime":1784515010900,"count":57475,"firstId":594961284,"highPrice":"0.00006055","lastId":595018764,"lastPrice":"0.00005941","lastQty":"1684260","lowPrice":"0.00005842","openPrice":"0.00006025","openTime":1784428560000,"priceChange":"-0.00000084","priceChangePercent":"-1.394","quoteVolume":"2224665.64057760","symbol":"NEIROUSDT","volume":"37318657801","weightedAvgPrice":"0.00005961"},{"closeTime":1784515013396,"count":50097,"firstId":6166930,"highPrice":"404.70000","lastId":6217048,"lastPrice":"401.15000","lastQty":"0.13","lowPrice":"398.52000","openPrice":"400.99000","openTime":1784428560000,"priceChange":"0.16000","priceChangePercent":"0.040","quoteVolume":"4658547.48820","symbol":"TSMUSDT","volume":"11613.37","weightedAvgPrice":"401.13658"},{"closeTime":1784514997923,"count":84256,"firstId":68954886,"highPrice":"0.0243800","lastId":69039147,"lastPrice":"0.0220800","lastQty":"235","lowPrice":"0.0212400","openPrice":"0.0217800","openTime":1784428560000,"priceChange":"0.0003000","priceChangePercent":"1.377","quoteVolume":"4548655.0966900","symbol":"AERGOUSDT","volume":"201500534","weightedAvgPrice":"0.0225739"},{"closeTime":1784515013704,"count":119420,"firstId":1199811657,"highPrice":"7.043","lastId":1199931166,"lastPrice":"6.879","lastQty":"3.73","lowPrice":"6.800","openPrice":"7.032","openTime":1784428560000,"priceChange":"-0.153","priceChangePercent":"-2.176","quoteVolume":"19693817.190","symbol":"ETCUSDT","volume":"2843374.45","weightedAvgPrice":"6.926"},{"closeTime":1784515003012,"count":55315,"firstId":151725881,"highPrice":"0.0498600","lastId":151781195,"lastPrice":"0.0472800","lastQty":"917","lowPrice":"0.0463700","openPrice":"0.0493300","openTime":1784428560000,"priceChange":"-0.0020500","priceChangePercent":"-4.156","quoteVolume":"3119575.5182700","symbol":"ONGUSDT","volume":"65534717","weightedAvgPrice":"0.0476019"},{"closeTime":1784515006988,"count":27353,"firstId":54752705,"highPrice":"0.0561100","lastId":54780063,"lastPrice":"0.0558100","lastQty":"328","lowPrice":"0.0540400","openPrice":"0.0545500","openTime":1784428560000,"priceChange":"0.0012600","priceChangePercent":"2.310","quoteVolume":"1344087.5843600","symbol":"AIAUSDT","volume":"24413274","weightedAvgPrice":"0.0550556"},{"closeTime":1784515011636,"count":53140,"firstId":157412222,"highPrice":"0.0545400","lastId":157465361,"lastPrice":"0.0529700","lastQty":"238.8","lowPrice":"0.0516500","openPrice":"0.0537000","openTime":1784428560000,"priceChange":"-0.0007300","priceChangePercent":"-1.359","quoteVolume":"2066798.0518120","symbol":"THEUSDT","volume":"38863179.0","weightedAvgPrice":"0.0531814"},{"closeTime":1784515013847,"count":39369,"firstId":222355338,"highPrice":"0.0071220","lastId":222394706,"lastPrice":"0.0070110","lastQty":"1026","lowPrice":"0.0069400","openPrice":"0.0071200","openTime":1784428560000,"priceChange":"-0.0001090","priceChangePercent":"-1.531","quoteVolume":"1213026.9744680","symbol":"BANANAS31USDT","volume":"172347496","weightedAvgPrice":"0.0070383"},{"closeTime":1784514784178,"count":11301,"firstId":257726,"highPrice":"298.06000","lastId":269026,"lastPrice":"293.83000","lastQty":"0.03","lowPrice":"284.15000","openPrice":"296.71000","openTime":1784428920000,"priceChange":"-2.88000","priceChangePercent":"-0.971","quoteVolume":"1018500.04390","symbol":"IWMUSDT","volume":"3500.85","weightedAvgPrice":"290.92936"},{"closeTime":1784515011738,"count":185343,"firstId":174070564,"highPrice":"0.1659600","lastId":174255917,"lastPrice":"0.1439900","lastQty":"75","lowPrice":"0.1427400","openPrice":"0.1477000","openTime":1784428560000,"priceChange":"-0.0037100","priceChangePercent":"-2.512","quoteVolume":"7771069.0879400","symbol":"CLOUSDT","volume":"50051754","weightedAvgPrice":"0.1552607"},{"closeTime":1784515011834,"count":28242,"firstId":150389237,"highPrice":"0.0351200","lastId":150417478,"lastPrice":"0.0346200","lastQty":"241","lowPrice":"0.0336500","openPrice":"0.0341600","openTime":1784428560000,"priceChange":"0.0004600","priceChangePercent":"1.347","quoteVolume":"1114095.9281500","symbol":"PLAYUSDT","volume":"32470618","weightedAvgPrice":"0.0343109"},{"closeTime":1784515008012,"count":70773,"firstId":109797331,"highPrice":"0.1687700","lastId":109868137,"lastPrice":"0.1561200","lastQty":"15","lowPrice":"0.1470800","openPrice":"0.1669900","openTime":1784428560000,"priceChange":"-0.0108700","priceChangePercent":"-6.509","quoteVolume":"2411704.8173100","symbol":"BRUSDT","volume":"15567565","weightedAvgPrice":"0.1549186"},{"closeTime":1784515002054,"count":40641,"firstId":566420503,"highPrice":"0.01694","lastId":566461152,"lastPrice":"0.01634","lastQty":"316","lowPrice":"0.01620","openPrice":"0.01694","openTime":1784428560000,"priceChange":"-0.00060","priceChangePercent":"-3.542","quoteVolume":"3227300.78152","symbol":"GRTUSDT","volume":"195484874","weightedAvgPrice":"0.01651"},{"closeTime":1784514900505,"count":4957,"firstId":430252,"highPrice":"69.38000","lastId":435208,"lastPrice":"69.10000","lastQty":"0.01","lowPrice":"68.12000","openPrice":"69.13000","openTime":1784428980000,"priceChange":"-0.03000","priceChangePercent":"-0.043","quoteVolume":"678826.04290","symbol":"NFLXUSDT","volume":"9846.92","weightedAvgPrice":"68.93791"},{"closeTime":1784514780214,"count":1574,"firstId":73127,"highPrice":"271.36000","lastId":74700,"lastPrice":"268.85000","lastQty":"0.02","lowPrice":"266.91000","openPrice":"268.24000","openTime":1784428620000,"priceChange":"0.61000","priceChangePercent":"0.227","quoteVolume":"67386.68690","symbol":"SNOWUSDT","volume":"249.84","weightedAvgPrice":"269.71937"},{"closeTime":1784515009430,"count":12810,"firstId":179206080,"highPrice":"0.0015220","lastId":179218889,"lastPrice":"0.0014990","lastQty":"18260","lowPrice":"0.0014800","openPrice":"0.0015200","openTime":1784428560000,"priceChange":"-0.0000210","priceChangePercent":"-1.382","quoteVolume":"416005.0736350","symbol":"BEAMXUSDT","volume":"277343521","weightedAvgPrice":"0.0015000"},{"closeTime":1784514986472,"count":10937,"firstId":55922335,"highPrice":"0.0430600","lastId":55933271,"lastPrice":"0.0422900","lastQty":"124.2","lowPrice":"0.0421900","openPrice":"0.0427800","openTime":1784428560000,"priceChange":"-0.0004900","priceChangePercent":"-1.145","quoteVolume":"366754.5847990","symbol":"ACXUSDT","volume":"8612455.6","weightedAvgPrice":"0.0425842"},{"closeTime":1784514142241,"count":2329,"firstId":471954,"highPrice":"32.94000","lastId":474282,"lastPrice":"32.82000","lastQty":"0.21","lowPrice":"32.07000","openPrice":"32.26000","openTime":1784429640000,"priceChange":"0.56000","priceChangePercent":"1.736","quoteVolume":"195591.22990","symbol":"HIMSUSDT","volume":"6029.11","weightedAvgPrice":"32.44114"},{"closeTime":1784514996944,"count":68569,"firstId":291628311,"highPrice":"0.0162000","lastId":291696879,"lastPrice":"0.0154100","lastQty":"24","lowPrice":"0.0153200","openPrice":"0.0156800","openTime":1784428560000,"priceChange":"-0.0002700","priceChangePercent":"-1.722","quoteVolume":"2603950.6212300","symbol":"BLURUSDT","volume":"166248861","weightedAvgPrice":"0.0156630"},{"closeTime":1784515013995,"count":119911,"firstId":76846043,"highPrice":"0.4330000","lastId":76965965,"lastPrice":"0.4101000","lastQty":"50","lowPrice":"0.4003000","openPrice":"0.4300000","openTime":1784428560000,"priceChange":"-0.0199000","priceChangePercent":"-4.628","quoteVolume":"7755492.7998000","symbol":"EDGEUSDT","volume":"18664574","weightedAvgPrice":"0.4155194"},{"closeTime":1784515005207,"count":188538,"firstId":66124238,"highPrice":"0.0123380","lastId":66312776,"lastPrice":"0.0117890","lastQty":"1669","lowPrice":"0.0108750","openPrice":"0.0115500","openTime":1784428560000,"priceChange":"0.0002390","priceChangePercent":"2.069","quoteVolume":"4475226.5833210","symbol":"BLUAIUSDT","volume":"384406677","weightedAvgPrice":"0.0116419"},{"closeTime":1784514988035,"count":17617,"firstId":34967410,"highPrice":"1.9430","lastId":34985051,"lastPrice":"1.9210","lastQty":"29","lowPrice":"1.8930","openPrice":"1.9260","openTime":1784428560000,"priceChange":"-0.0050","priceChangePercent":"-0.260","quoteVolume":"4410896.7170","symbol":"NEARUSDC","volume":"2298654","weightedAvgPrice":"1.9189"},{"closeTime":1784515012322,"count":11638,"firstId":119294481,"highPrice":"0.040170","lastId":119306118,"lastPrice":"0.039080","lastQty":"288","lowPrice":"0.038930","openPrice":"0.040110","openTime":1784428560000,"priceChange":"-0.001030","priceChangePercent":"-2.568","quoteVolume":"633533.112500","symbol":"STEEMUSDT","volume":"16029485","weightedAvgPrice":"0.039523"},{"closeTime":1784515011987,"count":94174,"firstId":72902940,"highPrice":"0.0045990","lastId":72997117,"lastPrice":"0.0044410","lastQty":"1482","lowPrice":"0.0039560","openPrice":"0.0040090","openTime":1784428560000,"priceChange":"0.0004320","priceChangePercent":"10.776","quoteVolume":"3166552.5636930","symbol":"JCTUSDT","volume":"730458052","weightedAvgPrice":"0.0043350"},{"closeTime":1784515004512,"count":11286,"firstId":88893606,"highPrice":"5559.6","lastId":88904891,"lastPrice":"5547.0","lastQty":"0.001","lowPrice":"5521.4","openPrice":"5551.6","openTime":1784428560000,"priceChange":"-4.6","priceChangePercent":"-0.083","quoteVolume":"1164765.1","symbol":"BTCDOMUSDT","volume":"210.118","weightedAvgPrice":"5543.4"},{"closeTime":1784515011034,"count":152814,"firstId":176415255,"highPrice":"0.0579900","lastId":176568097,"lastPrice":"0.0571900","lastQty":"195","lowPrice":"0.0567100","openPrice":"0.0572500","openTime":1784428560000,"priceChange":"-0.0000600","priceChangePercent":"-0.105","quoteVolume":"12456864.5054400","symbol":"WLFIUSDT","volume":"217559746","weightedAvgPrice":"0.0572572"},{"closeTime":1784515012568,"count":64252,"firstId":72538830,"highPrice":"0.1783000","lastId":72603083,"lastPrice":"0.1778000","lastQty":"65","lowPrice":"0.1550000","openPrice":"0.1572000","openTime":1784428560000,"priceChange":"0.0206000","priceChangePercent":"13.104","quoteVolume":"3814459.7788000","symbol":"ICNTUSDT","volume":"22721564","weightedAvgPrice":"0.1678784"},{"closeTime":1784515006179,"count":33351,"firstId":252893459,"highPrice":"1.111000","lastId":252926811,"lastPrice":"1.043000","lastQty":"15.5","lowPrice":"1.031000","openPrice":"1.090000","openTime":1784428560000,"priceChange":"-0.047000","priceChangePercent":"-4.312","quoteVolume":"2780613.303100","symbol":"GASUSDT","volume":"2604920.9","weightedAvgPrice":"1.067446"},{"closeTime":1784515012316,"count":468539,"firstId":157391076,"highPrice":"35.540000","lastId":157859652,"lastPrice":"34.740000","lastQty":"0.04","lowPrice":"32.080000","openPrice":"35.270000","openTime":1784428560000,"priceChange":"-0.530000","priceChangePercent":"-1.503","quoteVolume":"26181369.136080","symbol":"DEXEUSDT","volume":"769299.18","weightedAvgPrice":"34.032753"},{"closeTime":1784514966126,"count":26925,"firstId":78599393,"highPrice":"0.0216200","lastId":78626321,"lastPrice":"0.0210300","lastQty":"4339","lowPrice":"0.0210100","openPrice":"0.0215300","openTime":1784428560000,"priceChange":"-0.0005000","priceChangePercent":"-2.322","quoteVolume":"2199474.8670900","symbol":"MONUSDT","volume":"103455452","weightedAvgPrice":"0.0212601"},{"closeTime":1784515007879,"count":22689,"firstId":96314637,"highPrice":"0.1458400","lastId":96337325,"lastPrice":"0.1425000","lastQty":"43","lowPrice":"0.1407000","openPrice":"0.1433000","openTime":1784428560000,"priceChange":"-0.0008000","priceChangePercent":"-0.558","quoteVolume":"757920.2574600","symbol":"ATUSDT","volume":"5310579","weightedAvgPrice":"0.1427189"},{"closeTime":1784515001797,"count":119903,"firstId":384278542,"highPrice":"3.438","lastId":384398461,"lastPrice":"3.176","lastQty":"1.6","lowPrice":"3.130","openPrice":"3.233","openTime":1784428560000,"priceChange":"-0.057","priceChangePercent":"-1.763","quoteVolume":"8578501.294","symbol":"EGLDUSDT","volume":"2632577.6","weightedAvgPrice":"3.259"},{"closeTime":1784515011499,"count":26962,"firstId":268244101,"highPrice":"0.0175200","lastId":268271062,"lastPrice":"0.0171300","lastQty":"783","lowPrice":"0.0169300","openPrice":"0.0169500","openTime":1784428560000,"priceChange":"0.0001800","priceChangePercent":"1.062","quoteVolume":"1665090.6787500","symbol":"OGNUSDT","volume":"97056243","weightedAvgPrice":"0.0171559"},{"closeTime":1784515011639,"count":713910,"firstId":60429088,"highPrice":"0.0986500","lastId":61143021,"lastPrice":"0.0920900","lastQty":"553","lowPrice":"0.0806000","openPrice":"0.0822600","openTime":1784428560000,"priceChange":"0.0098300","priceChangePercent":"11.950","quoteVolume":"22053994.4026200","symbol":"YBUSDT","volume":"242211267","weightedAvgPrice":"0.0910527"},{"closeTime":1784514533337,"count":1491,"firstId":52714,"highPrice":"1080.94000","lastId":54204,"lastPrice":"1057.33000","lastQty":"0.02","lowPrice":"1046.58000","openPrice":"1056.62000","openTime":1784428140000,"priceChange":"0.71000","priceChangePercent":"0.067","quoteVolume":"138439.43880","symbol":"GEVUSDT","volume":"130.15","weightedAvgPrice":"1063.69142"},{"closeTime":1784515011959,"count":40917,"firstId":246204775,"highPrice":"0.01338","lastId":246245692,"lastPrice":"0.01231","lastQty":"2424","lowPrice":"0.01229","openPrice":"0.01274","openTime":1784428560000,"priceChange":"-0.00043","priceChangePercent":"-3.375","quoteVolume":"2967757.31017","symbol":"WOOUSDT","volume":"233034109","weightedAvgPrice":"0.01274"},{"closeTime":1784514988103,"count":8320,"firstId":105786969,"highPrice":"0.1553000","lastId":105795290,"lastPrice":"0.1535000","lastQty":"223.4","lowPrice":"0.1496000","openPrice":"0.1534000","openTime":1784428560000,"priceChange":"0.0001000","priceChangePercent":"0.065","quoteVolume":"780603.2528400","symbol":"WIFUSDC","volume":"5108150.8","weightedAvgPrice":"0.1528152"},{"closeTime":1784515001231,"count":13918,"firstId":100392299,"highPrice":"0.6866000","lastId":100406218,"lastPrice":"0.6821000","lastQty":"72.3","lowPrice":"0.6659000","openPrice":"0.6793000","openTime":1784428560000,"priceChange":"0.0028000","priceChangePercent":"0.412","quoteVolume":"483820.4371100","symbol":"RAYSOLUSDT","volume":"717079.9","weightedAvgPrice":"0.6747092"},{"closeTime":1784515001467,"count":32785,"firstId":88096870,"highPrice":"0.0235400","lastId":88129654,"lastPrice":"0.0222600","lastQty":"7700","lowPrice":"0.0216900","openPrice":"0.0221500","openTime":1784428560000,"priceChange":"0.0001100","priceChangePercent":"0.497","quoteVolume":"1278593.3026800","symbol":"TAKEUSDT","volume":"56972975","weightedAvgPrice":"0.0224421"},{"closeTime":1784514910889,"count":4649,"firstId":645145,"highPrice":"350.98000","lastId":649793,"lastPrice":"342.36000","lastQty":"0.06","lowPrice":"334.14000","openPrice":"337.45000","openTime":1784429820000,"priceChange":"4.91000","priceChangePercent":"1.455","quoteVolume":"504133.41640","symbol":"HDUSDT","volume":"1466.03","weightedAvgPrice":"343.87660"},{"closeTime":1784515012424,"count":22473,"firstId":334694651,"highPrice":"0.3152000","lastId":334717123,"lastPrice":"0.3059000","lastQty":"74","lowPrice":"0.2980000","openPrice":"0.3076000","openTime":1784428560000,"priceChange":"-0.0017000","priceChangePercent":"-0.553","quoteVolume":"1024369.3429000","symbol":"COAIUSDT","volume":"3324033","weightedAvgPrice":"0.3081706"},{"closeTime":1784514985504,"count":74751,"firstId":95024441,"highPrice":"0.0314600","lastId":95099206,"lastPrice":"0.0300600","lastQty":"3181","lowPrice":"0.0297600","openPrice":"0.0313800","openTime":1784428560000,"priceChange":"-0.0013200","priceChangePercent":"-4.207","quoteVolume":"3797288.9696100","symbol":"CHIPUSDT","volume":"124379650","weightedAvgPrice":"0.0305298"},{"closeTime":1784515012515,"count":68430,"firstId":562297129,"highPrice":"0.214800","lastId":562365580,"lastPrice":"0.211200","lastQty":"370.7","lowPrice":"0.208400","openPrice":"0.213400","openTime":1784428560000,"priceChange":"-0.002200","priceChangePercent":"-1.031","quoteVolume":"7160528.705840","symbol":"CRVUSDT","volume":"33830847.7","weightedAvgPrice":"0.211657"},{"closeTime":1784515006725,"count":22243,"firstId":55384471,"highPrice":"0.0089400","lastId":55406715,"lastPrice":"0.0086400","lastQty":"7078","lowPrice":"0.0083300","openPrice":"0.0083700","openTime":1784428560000,"priceChange":"0.0002700","priceChangePercent":"3.226","quoteVolume":"1788899.8098500","symbol":"MOCAUSDT","volume":"206019956","weightedAvgPrice":"0.0086831"},{"closeTime":1784515013605,"count":411175,"firstId":106833288,"highPrice":"129.52000","lastId":107244815,"lastPrice":"125.50000","lastQty":"0.04","lowPrice":"124.89000","openPrice":"128.14000","openTime":1784428560000,"priceChange":"-2.64000","priceChangePercent":"-2.060","quoteVolume":"149670242.39460","symbol":"SPCXUSDT","volume":"1176231.07","weightedAvgPrice":"127.24561"},{"closeTime":1784514655544,"count":7974,"firstId":340322,"highPrice":"24.49000","lastId":348295,"lastPrice":"24.26000","lastQty":"6.23","lowPrice":"23.69000","openPrice":"24.06000","openTime":1784428200000,"priceChange":"0.20000","priceChangePercent":"0.831","quoteVolume":"364236.39650","symbol":"SMCIUSDT","volume":"15058.02","weightedAvgPrice":"24.18886"},{"closeTime":1784515006405,"count":33649,"firstId":124895845,"highPrice":"0.0414800","lastId":124929501,"lastPrice":"0.0395800","lastQty":"174","lowPrice":"0.0386700","openPrice":"0.0409900","openTime":1784428560000,"priceChange":"-0.0014100","priceChangePercent":"-3.440","quoteVolume":"955209.2061100","symbol":"NAORISUSDT","volume":"23841202","weightedAvgPrice":"0.0400655"},{"closeTime":1784515012304,"count":70172,"firstId":241404833,"highPrice":"0.0022560","lastId":241475004,"lastPrice":"0.0021990","lastQty":"4551","lowPrice":"0.0020230","openPrice":"0.0020450","openTime":1784428560000,"priceChange":"0.0001540","priceChangePercent":"7.531","quoteVolume":"3913059.4913340","symbol":"XVGUSDT","volume":"1809942187","weightedAvgPrice":"0.0021620"},{"closeTime":1784515011995,"count":34317,"firstId":202746505,"highPrice":"0.710100","lastId":202780821,"lastPrice":"0.701300","lastQty":"21.2","lowPrice":"0.695300","openPrice":"0.702000","openTime":1784428560000,"priceChange":"-0.000700","priceChangePercent":"-0.100","quoteVolume":"1326564.117370","symbol":"ENSOUSDT","volume":"1888572.5","weightedAvgPrice":"0.702416"},{"closeTime":1784515011952,"count":319063,"firstId":1402965197,"highPrice":"6.6340","lastId":1403284413,"lastPrice":"6.5870","lastQty":"3","lowPrice":"6.3850","openPrice":"6.6230","openTime":1784428560000,"priceChange":"-0.0360","priceChangePercent":"-0.544","quoteVolume":"58133861.6160","symbol":"AVAXUSDT","volume":"8965279","weightedAvgPrice":"6.4843"},{"closeTime":1784515012239,"count":227780,"firstId":525470785,"highPrice":"340.26","lastId":525698565,"lastPrice":"334.58","lastQty":"0.050","lowPrice":"331.07","openPrice":"338.16","openTime":1784428560000,"priceChange":"-3.58","priceChangePercent":"-1.059","quoteVolume":"17493304.02","symbol":"XMRUSDT","volume":"52061.224","weightedAvgPrice":"336.01"},{"closeTime":1784515012148,"count":16917,"firstId":40749022,"highPrice":"0.0091000","lastId":40765938,"lastPrice":"0.0089800","lastQty":"5167","lowPrice":"0.0088700","openPrice":"0.0089500","openTime":1784428560000,"priceChange":"0.0000300","priceChangePercent":"0.335","quoteVolume":"1211633.0581800","symbol":"FOGOUSDT","volume":"135021230","weightedAvgPrice":"0.0089736"},{"closeTime":1784515000497,"count":464718,"firstId":56050887,"highPrice":"0.0048610","lastId":56515618,"lastPrice":"0.0048280","lastQty":"1416","lowPrice":"0.0043680","openPrice":"0.0044120","openTime":1784428560000,"priceChange":"0.0004160","priceChangePercent":"9.429","quoteVolume":"22812015.5562980","symbol":"ATHUSDT","volume":"4884399543","weightedAvgPrice":"0.0046704"},{"closeTime":1784514995845,"count":69152,"firstId":562982273,"highPrice":"0.4504","lastId":563051426,"lastPrice":"0.4428","lastQty":"3","lowPrice":"0.4346","openPrice":"0.4384","openTime":1784428560000,"priceChange":"0.0044","priceChangePercent":"1.004","quoteVolume":"5274815.9837","symbol":"RUNEUSDT","volume":"11896097","weightedAvgPrice":"0.4434"},{"closeTime":1784515000975,"count":59810,"firstId":7487298,"highPrice":"0.0196000","lastId":7547111,"lastPrice":"0.0190800","lastQty":"3271","lowPrice":"0.0183000","openPrice":"0.0193600","openTime":1784428560000,"priceChange":"-0.0002800","priceChangePercent":"-1.446","quoteVolume":"3342446.7139800","symbol":"CAPUSDT","volume":"175314030","weightedAvgPrice":"0.0190655"},{"closeTime":1784515005239,"count":34830,"firstId":105631806,"highPrice":"0.035990","lastId":105666636,"lastPrice":"0.035520","lastQty":"729.2","lowPrice":"0.034640","openPrice":"0.034810","openTime":1784428560000,"priceChange":"0.000710","priceChangePercent":"2.040","quoteVolume":"1775767.365480","symbol":"NILUSDT","volume":"50438991.5","weightedAvgPrice":"0.035206"},{"closeTime":1784515013805,"count":673591,"firstId":96030846,"highPrice":"0.4355000","lastId":96704501,"lastPrice":"0.3826000","lastQty":"50","lowPrice":"0.3781000","openPrice":"0.3983000","openTime":1784428560000,"priceChange":"-0.0157000","priceChangePercent":"-3.942","quoteVolume":"49039330.2077000","symbol":"REUSDT","volume":"120501956","weightedAvgPrice":"0.4069588"},{"closeTime":1784515002867,"count":34258,"firstId":18963254,"highPrice":"0.0005639","lastId":18997514,"lastPrice":"0.0005518","lastQty":"27087","lowPrice":"0.0005443","openPrice":"0.0005513","openTime":1784428560000,"priceChange":"0.0000005","priceChangePercent":"0.091","quoteVolume":"724278.8133491","symbol":"SLPUSDT","volume":"1307433727","weightedAvgPrice":"0.0005540"},{"closeTime":1784515013773,"count":140638,"firstId":30948334,"highPrice":"97.25000","lastId":31088993,"lastPrice":"95.78000","lastQty":"0.51","lowPrice":"94.22000","openPrice":"96.17000","openTime":1784428560000,"priceChange":"-0.39000","priceChangePercent":"-0.406","quoteVolume":"26042096.50020","symbol":"MSTRUSDT","volume":"272405.77","weightedAvgPrice":"95.60039"},{"closeTime":1784515003433,"count":13546,"firstId":238088394,"highPrice":"0.335700","lastId":238101939,"lastPrice":"0.328300","lastQty":"18.8","lowPrice":"0.324800","openPrice":"0.333700","openTime":1784428560000,"priceChange":"-0.005400","priceChangePercent":"-1.618","quoteVolume":"771905.716160","symbol":"CYBERUSDT","volume":"2337333.0","weightedAvgPrice":"0.330251"},{"closeTime":1784514982061,"count":14195,"firstId":24566600,"highPrice":"2.094","lastId":24580794,"lastPrice":"2.018","lastQty":"79.986","lowPrice":"1.985","openPrice":"1.985","openTime":1784428560000,"priceChange":"0.033","priceChangePercent":"1.662","quoteVolume":"1376080.242","symbol":"NEOUSDC","volume":"671592.350","weightedAvgPrice":"2.049"},{"closeTime":1784515010623,"count":65371,"firstId":30064687,"highPrice":"0.0323800","lastId":30130058,"lastPrice":"0.0313100","lastQty":"1","lowPrice":"0.0306700","openPrice":"0.0315200","openTime":1784428560000,"priceChange":"-0.0002100","priceChangePercent":"-0.666","quoteVolume":"3073815.2680900","symbol":"FLOCKUSDT","volume":"97656497","weightedAvgPrice":"0.0314758"},{"closeTime":1784515006600,"count":31433,"firstId":86652074,"highPrice":"0.0350400","lastId":86683506,"lastPrice":"0.0333800","lastQty":"112","lowPrice":"0.0331700","openPrice":"0.0342900","openTime":1784428560000,"priceChange":"-0.0009100","priceChangePercent":"-2.654","quoteVolume":"1305340.2363300","symbol":"KERNELUSDT","volume":"38304821","weightedAvgPrice":"0.0340777"},{"closeTime":1784514963417,"count":30384,"firstId":324596187,"highPrice":"0.0011650","lastId":324626575,"lastPrice":"0.0011100","lastQty":"29543","lowPrice":"0.0011020","openPrice":"0.0011260","openTime":1784428560000,"priceChange":"-0.0000160","priceChangePercent":"-1.421","quoteVolume":"1820454.4277100","symbol":"ONEUSDT","volume":"1611606474","weightedAvgPrice":"0.0011296"},{"closeTime":1784514965664,"count":11266,"firstId":976109,"highPrice":"208.45000","lastId":987375,"lastPrice":"204.40000","lastQty":"0.12","lowPrice":"195.94000","openPrice":"198.09000","openTime":1784428800000,"priceChange":"6.31000","priceChangePercent":"3.185","quoteVolume":"739923.93530","symbol":"CRDOUSDT","volume":"3665.99","weightedAvgPrice":"201.83468"},{"closeTime":1784514903060,"count":3592,"firstId":47308040,"highPrice":"0.029067","lastId":47311631,"lastPrice":"0.028940","lastQty":"0.04","lowPrice":"0.028805","openPrice":"0.028874","openTime":1784428560000,"priceChange":"0.000066","priceChangePercent":"0.229","quoteVolume":"23.969707","symbol":"ETHBTC","volume":"828.31","weightedAvgPrice":"0.028938"},{"closeTime":1784515012211,"count":822620,"firstId":105940095,"highPrice":"882.01000","lastId":106763164,"lastPrice":"856.83000","lastQty":"0.38","lowPrice":"843.00000","openPrice":"844.96000","openTime":1784428560000,"priceChange":"11.87000","priceChangePercent":"1.405","quoteVolume":"285729305.00700","symbol":"MUUSDT","volume":"332229.74","weightedAvgPrice":"860.03530"},{"closeTime":1784515011351,"count":120606,"firstId":696334791,"highPrice":"0.32755","lastId":696455527,"lastPrice":"0.32652","lastQty":"1","lowPrice":"0.32512","openPrice":"0.32562","openTime":1784428560000,"priceChange":"0.00090","priceChangePercent":"0.276","quoteVolume":"19484476.77446","symbol":"TRXUSDT","volume":"59646943","weightedAvgPrice":"0.32666"},{"closeTime":1784514965802,"count":12519,"firstId":85441946,"highPrice":"0.080590","lastId":85454464,"lastPrice":"0.078740","lastQty":"1130.28","lowPrice":"0.078370","openPrice":"0.080130","openTime":1784428560000,"priceChange":"-0.001390","priceChangePercent":"-1.735","quoteVolume":"664356.114287","symbol":"MELANIAUSDT","volume":"8346270.36","weightedAvgPrice":"0.079599"},{"closeTime":1784515011960,"count":20461,"firstId":312188670,"highPrice":"0.0184800","lastId":312209130,"lastPrice":"0.0183500","lastQty":"579","lowPrice":"0.0176700","openPrice":"0.0184500","openTime":1784428560000,"priceChange":"-0.0001000","priceChangePercent":"-0.542","quoteVolume":"1058693.3613600","symbol":"AIXBTUSDT","volume":"58419781","weightedAvgPrice":"0.0181222"},{"closeTime":1784515011618,"count":124667,"firstId":357482778,"highPrice":"0.2340000","lastId":357607446,"lastPrice":"0.2333000","lastQty":"43.4","lowPrice":"0.2263000","openPrice":"0.2296000","openTime":1784428560000,"priceChange":"0.0037000","priceChangePercent":"1.611","quoteVolume":"8509476.1130700","symbol":"EIGENUSDT","volume":"36883568.9","weightedAvgPrice":"0.2307118"},{"closeTime":1784515000485,"count":21058,"firstId":71391132,"highPrice":"0.0369900","lastId":71412189,"lastPrice":"0.0364100","lastQty":"184","lowPrice":"0.0350900","openPrice":"0.0351300","openTime":1784428560000,"priceChange":"0.0012800","priceChangePercent":"3.644","quoteVolume":"746264.6560300","symbol":"HANAUSDT","volume":"20549036","weightedAvgPrice":"0.0363163"},{"closeTime":1784515007184,"count":19914,"firstId":316740809,"highPrice":"3.234","lastId":316760722,"lastPrice":"3.150","lastQty":"5.7","lowPrice":"3.141","openPrice":"3.189","openTime":1784428560000,"priceChange":"-0.039","priceChangePercent":"-1.223","quoteVolume":"884933.895","symbol":"KSMUSDT","volume":"277871.7","weightedAvgPrice":"3.185"},{"closeTime":1784515008526,"count":17945,"firstId":147223725,"highPrice":"0.0084620","lastId":147241669,"lastPrice":"0.0082880","lastQty":"538","lowPrice":"0.0081560","openPrice":"0.0084580","openTime":1784428560000,"priceChange":"-0.0001700","priceChangePercent":"-2.010","quoteVolume":"718083.6674970","symbol":"GRIFFAINUSDT","volume":"86826482","weightedAvgPrice":"0.0082703"},{"closeTime":1784515012591,"count":37156,"firstId":275490032,"highPrice":"0.0440000","lastId":275527188,"lastPrice":"0.0430400","lastQty":"758","lowPrice":"0.0421600","openPrice":"0.0430900","openTime":1784428560000,"priceChange":"-0.0000500","priceChangePercent":"-0.116","quoteVolume":"1395758.6149800","symbol":"POPCATUSDT","volume":"32360235","weightedAvgPrice":"0.0431319"},{"closeTime":1784515011704,"count":58694,"firstId":110114114,"highPrice":"0.0091930","lastId":110172807,"lastPrice":"0.0088110","lastQty":"1364","lowPrice":"0.0087520","openPrice":"0.0090910","openTime":1784428560000,"priceChange":"-0.0002800","priceChangePercent":"-3.080","quoteVolume":"1266250.8290440","symbol":"GPSUSDT","volume":"141057867","weightedAvgPrice":"0.0089768"},{"closeTime":1784515007882,"count":39509,"firstId":272573698,"highPrice":"0.0323800","lastId":272613207,"lastPrice":"0.0317400","lastQty":"163.0","lowPrice":"0.0311700","openPrice":"0.0323700","openTime":1784428560000,"priceChange":"-0.0006300","priceChangePercent":"-1.946","quoteVolume":"1710737.2173670","symbol":"TNSRUSDT","volume":"53850455.8","weightedAvgPrice":"0.0317683"},{"closeTime":1784514988081,"count":23169,"firstId":455634383,"highPrice":"17.40","lastId":455657552,"lastPrice":"16.81","lastQty":"0.949","lowPrice":"16.68","openPrice":"17.40","openTime":1784428560000,"priceChange":"-0.59","priceChangePercent":"-3.391","quoteVolume":"1385059.79","symbol":"COMPUSDT","volume":"81230.134","weightedAvgPrice":"17.05"},{"closeTime":1784514957272,"count":4022,"firstId":184958,"highPrice":"86.14000","lastId":188979,"lastPrice":"85.60000","lastQty":"0.94","lowPrice":"85.00000","openPrice":"85.51000","openTime":1784428560000,"priceChange":"0.09000","priceChangePercent":"0.105","quoteVolume":"347312.35270","symbol":"STRCUSDT","volume":"4061.91","weightedAvgPrice":"85.50469"},{"closeTime":1784515013638,"count":197537,"firstId":835529984,"highPrice":"0.3662000","lastId":835727558,"lastPrice":"0.3616000","lastQty":"75","lowPrice":"0.3502000","openPrice":"0.3620000","openTime":1784428560000,"priceChange":"-0.0004000","priceChangePercent":"-0.110","quoteVolume":"16686392.5833000","symbol":"TIAUSDT","volume":"46514420","weightedAvgPrice":"0.3587359"},{"closeTime":1784514983384,"count":33376,"firstId":85727,"highPrice":"29.55000","lastId":119106,"lastPrice":"25.10000","lastQty":"3.40","lowPrice":"24.70000","openPrice":"28.39000","openTime":1784428560000,"priceChange":"-3.29000","priceChangePercent":"-11.589","quoteVolume":"1849046.11380","symbol":"MINIMAXUSDT","volume":"67950.88","weightedAvgPrice":"27.21151"},{"closeTime":1784515011493,"count":27354,"firstId":249465684,"highPrice":"0.1488000","lastId":249493041,"lastPrice":"0.1448000","lastQty":"53.8","lowPrice":"0.1410000","openPrice":"0.1485000","openTime":1784428560000,"priceChange":"-0.0037000","priceChangePercent":"-2.492","quoteVolume":"1924572.4139500","symbol":"IOUSDT","volume":"13333859.4","weightedAvgPrice":"0.1443372"},{"closeTime":1784515012301,"count":46475,"firstId":768495587,"highPrice":"0.1476","lastId":768542063,"lastPrice":"0.1438","lastQty":"338","lowPrice":"0.1426","openPrice":"0.1437","openTime":1784428560000,"priceChange":"0.0001","priceChangePercent":"0.070","quoteVolume":"3638140.5411","symbol":"APEUSDT","volume":"25052218","weightedAvgPrice":"0.1452"},{"closeTime":1784515006011,"count":48325,"firstId":122017498,"highPrice":"0.0016030","lastId":122065823,"lastPrice":"0.0015130","lastQty":"36533","lowPrice":"0.0014900","openPrice":"0.0014990","openTime":1784428560000,"priceChange":"0.0000140","priceChangePercent":"0.934","quoteVolume":"2787893.0433880","symbol":"XPINUSDT","volume":"1816925719","weightedAvgPrice":"0.0015344"},{"closeTime":1784515002102,"count":24288,"firstId":71832111,"highPrice":"0.0107800","lastId":71856398,"lastPrice":"0.0102600","lastQty":"221","lowPrice":"0.0100900","openPrice":"0.0105000","openTime":1784428560000,"priceChange":"-0.0002400","priceChangePercent":"-2.286","quoteVolume":"2067277.3643800","symbol":"PLUMEUSDT","volume":"198859028","weightedAvgPrice":"0.0103957"},{"closeTime":1784514960553,"count":5736,"firstId":1152797,"highPrice":"8.95000","lastId":1158533,"lastPrice":"8.93000","lastQty":"0.83","lowPrice":"8.56000","openPrice":"8.63000","openTime":1784428920000,"priceChange":"0.30000","priceChangePercent":"3.476","quoteVolume":"1023994.22790","symbol":"BBXUSDT","volume":"117190.52","weightedAvgPrice":"8.73786"},{"closeTime":1784515008150,"count":59893,"firstId":111919346,"highPrice":"0.3591000","lastId":111979239,"lastPrice":"0.3384000","lastQty":"16","lowPrice":"0.3329000","openPrice":"0.3476000","openTime":1784428560000,"priceChange":"-0.0092000","priceChangePercent":"-2.647","quoteVolume":"2471471.5979000","symbol":"UAIUSDT","volume":"7103462","weightedAvgPrice":"0.3479249"},{"closeTime":1784515011840,"count":447431,"firstId":62502711,"highPrice":"0.0759500","lastId":62950156,"lastPrice":"0.0736900","lastQty":"112.5","lowPrice":"0.0663100","openPrice":"0.0687500","openTime":1784428560000,"priceChange":"0.0049400","priceChangePercent":"7.185","quoteVolume":"14081958.5945800","symbol":"LUMIAUSDT","volume":"196665571.9","weightedAvgPrice":"0.0716036"},{"closeTime":1784515013145,"count":1802393,"firstId":1298623246,"highPrice":"568.00","lastId":1300426749,"lastPrice":"537.96","lastQty":"0.011","lowPrice":"536.27","openPrice":"560.14","openTime":1784428560000,"priceChange":"-22.18","priceChangePercent":"-3.960","quoteVolume":"406265703.14","symbol":"ZECUSDT","volume":"735001.354","weightedAvgPrice":"552.74"},{"closeTime":1784514987140,"count":22414,"firstId":46346385,"highPrice":"0.5290000","lastId":46368798,"lastPrice":"0.5075000","lastQty":"74.3","lowPrice":"0.5043000","openPrice":"0.5284000","openTime":1784428560000,"priceChange":"-0.0209000","priceChangePercent":"-3.955","quoteVolume":"685133.4344500","symbol":"SANTOSUSDT","volume":"1333556.8","weightedAvgPrice":"0.5137640"},{"closeTime":1784515012786,"count":12632,"firstId":101034467,"highPrice":"0.1001000","lastId":101047100,"lastPrice":"0.0987000","lastQty":"156","lowPrice":"0.0974000","openPrice":"0.0993000","openTime":1784428560000,"priceChange":"-0.0006000","priceChangePercent":"-0.604","quoteVolume":"742835.8051000","symbol":"REDUSDT","volume":"7518068","weightedAvgPrice":"0.0988067"},{"closeTime":1784515011022,"count":149191,"firstId":493539501,"highPrice":"0.3161000","lastId":493688704,"lastPrice":"0.2817000","lastQty":"52","lowPrice":"0.2750000","openPrice":"0.3091000","openTime":1784428560000,"priceChange":"-0.0274000","priceChangePercent":"-8.864","quoteVolume":"8578553.2375000","symbol":"RAVEUSDT","volume":"28975842","weightedAvgPrice":"0.2960588"},{"closeTime":1784515013096,"count":22791,"firstId":200247070,"highPrice":"0.0109200","lastId":200269875,"lastPrice":"0.0106500","lastQty":"7","lowPrice":"0.0105700","openPrice":"0.0107200","openTime":1784428560000,"priceChange":"-0.0000700","priceChangePercent":"-0.653","quoteVolume":"1606533.8424700","symbol":"MOVEUSDT","volume":"149581120","weightedAvgPrice":"0.0107402"},{"closeTime":1784515012209,"count":1051498,"firstId":12802663,"highPrice":"163.63000","lastId":13854464,"lastPrice":"156.28000","lastQty":"0.13","lowPrice":"152.11000","openPrice":"153.41000","openTime":1784428560000,"priceChange":"2.87000","priceChangePercent":"1.871","quoteVolume":"291261833.12560","symbol":"SKHYUSDT","volume":"1856340.72","weightedAvgPrice":"156.90106"},{"closeTime":1784515011604,"count":67638,"firstId":118700349,"highPrice":"0.1925000","lastId":118767988,"lastPrice":"0.1761000","lastQty":"384","lowPrice":"0.1687000","openPrice":"0.1692300","openTime":1784428560000,"priceChange":"0.0068700","priceChangePercent":"4.060","quoteVolume":"5156816.7771700","symbol":"KGENUSDT","volume":"28196574","weightedAvgPrice":"0.1828881"},{"closeTime":1784515010848,"count":38926,"firstId":717766088,"highPrice":"0.0053530","lastId":717805013,"lastPrice":"0.0052590","lastQty":"92","lowPrice":"0.0051280","openPrice":"0.0053460","openTime":1784428560000,"priceChange":"-0.0000870","priceChangePercent":"-1.627","quoteVolume":"1892593.8029560","symbol":"PEOPLEUSDT","volume":"360353811","weightedAvgPrice":"0.0052520"},{"closeTime":1784515009522,"count":34681,"firstId":73435043,"highPrice":"0.3218000","lastId":73469723,"lastPrice":"0.3011000","lastQty":"7","lowPrice":"0.3005000","openPrice":"0.3032000","openTime":1784428560000,"priceChange":"-0.0021000","priceChangePercent":"-0.693","quoteVolume":"1296547.2201000","symbol":"CYSUSDT","volume":"4193556","weightedAvgPrice":"0.3091761"},{"closeTime":1784515012482,"count":19841,"firstId":217014613,"highPrice":"0.00003733","lastId":217034453,"lastPrice":"0.00003661","lastQty":"1089040","lowPrice":"0.00003584","openPrice":"0.00003679","openTime":1784428560000,"priceChange":"-0.00000018","priceChangePercent":"-0.489","quoteVolume":"982564.43655336","symbol":"DOGSUSDT","volume":"26880962688","weightedAvgPrice":"0.00003655"},{"closeTime":1784514965709,"count":7663,"firstId":1590207,"highPrice":"1897.85","lastId":1597869,"lastPrice":"1881.88","lastQty":"0.057","lowPrice":"1853.96","openPrice":"1881.56","openTime":1784428560000,"priceChange":"0.32","priceChangePercent":"0.017","quoteVolume":"1942661.27","symbol":"ETHUSDT_260925","volume":"1035.376","weightedAvgPrice":"1876.29"},{"closeTime":1784514995784,"count":54353,"firstId":392248037,"highPrice":"0.238100","lastId":392302393,"lastPrice":"0.238000","lastQty":"65.4","lowPrice":"0.217400","openPrice":"0.223900","openTime":1784428560000,"priceChange":"0.014100","priceChangePercent":"6.297","quoteVolume":"3823348.150030","symbol":"SNXUSDT","volume":"16818977.5","weightedAvgPrice":"0.227323"},{"closeTime":1784514995145,"count":20791,"firstId":76387900,"highPrice":"3.691000","lastId":76408690,"lastPrice":"3.578000","lastQty":"1.5","lowPrice":"3.419000","openPrice":"3.601000","openTime":1784428560000,"priceChange":"-0.023000","priceChangePercent":"-0.639","quoteVolume":"1861802.401900","symbol":"ORDIUSDC","volume":"518611.9","weightedAvgPrice":"3.589972"},{"closeTime":1784514924377,"count":615,"firstId":1241259,"highPrice":"15.62000","lastId":1241873,"lastPrice":"15.52000","lastQty":"0.33","lowPrice":"15.49000","openPrice":"15.61000","openTime":1784429160000,"priceChange":"-0.09000","priceChangePercent":"-0.577","quoteVolume":"19727.99650","symbol":"PAYPUSDT","volume":"1267.14","weightedAvgPrice":"15.56892"},{"closeTime":1784515004847,"count":18087,"firstId":41483657,"highPrice":"0.0340100","lastId":41501743,"lastPrice":"0.0338700","lastQty":"853","lowPrice":"0.0332900","openPrice":"0.0334600","openTime":1784428560000,"priceChange":"0.0004100","priceChangePercent":"1.225","quoteVolume":"611418.1505400","symbol":"TURTLEUSDT","volume":"18135162","weightedAvgPrice":"0.0337145"},{"closeTime":1784515010794,"count":15150,"firstId":41268968,"highPrice":"0.0235000","lastId":41284117,"lastPrice":"0.0226600","lastQty":"265.0","lowPrice":"0.0225400","openPrice":"0.0234500","openTime":1784428560000,"priceChange":"-0.0007900","priceChangePercent":"-3.369","quoteVolume":"385640.2806250","symbol":"SONICUSDT","volume":"16807834.8","weightedAvgPrice":"0.0229441"},{"closeTime":1784515009994,"count":207175,"firstId":1029214983,"highPrice":"1.9440","lastId":1029422955,"lastPrice":"1.9220","lastQty":"49","lowPrice":"1.8950","openPrice":"1.9270","openTime":1784428560000,"priceChange":"-0.0050","priceChangePercent":"-0.259","quoteVolume":"67872009.8210","symbol":"NEARUSDT","volume":"35357134","weightedAvgPrice":"1.9196"},{"closeTime":1784514720305,"count":3011,"firstId":105482,"highPrice":"950.44000","lastId":108492,"lastPrice":"939.64000","lastQty":"0.05","lowPrice":"931.39000","openPrice":"936.41000","openTime":1784429640000,"priceChange":"3.23000","priceChangePercent":"0.345","quoteVolume":"302564.06490","symbol":"COSTUSDT","volume":"321.55","weightedAvgPrice":"940.95495"},{"closeTime":1784515007226,"count":137638,"firstId":9514382,"highPrice":"183.87000","lastId":9652056,"lastPrice":"180.00000","lastQty":"0.06","lowPrice":"170.81000","openPrice":"171.10000","openTime":1784428560000,"priceChange":"8.90000","priceChangePercent":"5.202","quoteVolume":"8586245.33920","symbol":"NBISUSDT","volume":"48324.69","weightedAvgPrice":"177.67823"},{"closeTime":1784514913244,"count":25645,"firstId":146460653,"highPrice":"0.0218700","lastId":146486297,"lastPrice":"0.0209800","lastQty":"21","lowPrice":"0.0206500","openPrice":"0.0211600","openTime":1784428500000,"priceChange":"-0.0001800","priceChangePercent":"-0.851","quoteVolume":"1363222.6653000","symbol":"STBLUSDT","volume":"64097395","weightedAvgPrice":"0.0212680"},{"closeTime":1784515004395,"count":207074,"firstId":123911986,"highPrice":"0.112600","lastId":124119065,"lastPrice":"0.104800","lastQty":"33.3","lowPrice":"0.103800","openPrice":"0.110160","openTime":1784428560000,"priceChange":"-0.005360","priceChangePercent":"-4.866","quoteVolume":"4391053.616176","symbol":"HEIUSDT","volume":"40472739.9","weightedAvgPrice":"0.108494"},{"closeTime":1784515011978,"count":17544,"firstId":78058968,"highPrice":"0.0061290","lastId":78076511,"lastPrice":"0.0058970","lastQty":"6046","lowPrice":"0.0058430","openPrice":"0.0061290","openTime":1784428560000,"priceChange":"-0.0002320","priceChangePercent":"-3.785","quoteVolume":"360358.2474190","symbol":"BROCCOLIF3BUSDT","volume":"60350039","weightedAvgPrice":"0.0059711"},{"closeTime":1784515011533,"count":70348,"firstId":242964775,"highPrice":"0.0212200","lastId":243035124,"lastPrice":"0.0198400","lastQty":"421","lowPrice":"0.0194100","openPrice":"0.0203600","openTime":1784428560000,"priceChange":"-0.0005200","priceChangePercent":"-2.554","quoteVolume":"2822621.2984000","symbol":"RESOLVUSDT","volume":"139088894","weightedAvgPrice":"0.0202936"},{"closeTime":1784515012057,"count":6794,"firstId":19741554,"highPrice":"0.1013000","lastId":19748347,"lastPrice":"0.1002000","lastQty":"106","lowPrice":"0.0989000","openPrice":"0.1007000","openTime":1784428620000,"priceChange":"-0.0005000","priceChangePercent":"-0.497","quoteVolume":"200110.1585000","symbol":"CTKUSDT","volume":"1998105","weightedAvgPrice":"0.1001500"},{"closeTime":1784515011729,"count":92769,"firstId":93196393,"highPrice":"0.0483900","lastId":93289162,"lastPrice":"0.0458100","lastQty":"151","lowPrice":"0.0440900","openPrice":"0.0444100","openTime":1784428560000,"priceChange":"0.0014000","priceChangePercent":"3.152","quoteVolume":"3269461.1996900","symbol":"ZKPUSDT","volume":"70720565","weightedAvgPrice":"0.0462307"},{"closeTime":1784515001623,"count":34560,"firstId":171509214,"highPrice":"0.0181200","lastId":171543774,"lastPrice":"0.0173300","lastQty":"692","lowPrice":"0.0166000","openPrice":"0.0171100","openTime":1784428560000,"priceChange":"0.0002200","priceChangePercent":"1.286","quoteVolume":"1659679.6809700","symbol":"MERLUSDT","volume":"95698731","weightedAvgPrice":"0.0173428"},{"closeTime":1784515010879,"count":29775,"firstId":33742157,"highPrice":"0.0062090","lastId":33771931,"lastPrice":"0.0061740","lastQty":"6403","lowPrice":"0.0060100","openPrice":"0.0061680","openTime":1784428560000,"priceChange":"0.0000060","priceChangePercent":"0.097","quoteVolume":"2194528.8712020","symbol":"PENGUUSDC","volume":"358894253","weightedAvgPrice":"0.0061147"},{"closeTime":1784515012291,"count":381373,"firstId":57535319,"highPrice":"1.7860000","lastId":57916724,"lastPrice":"1.6870000","lastQty":"4.2","lowPrice":"1.3350000","openPrice":"1.3460000","openTime":1784428560000,"priceChange":"0.3410000","priceChangePercent":"25.334","quoteVolume":"29144677.9815000","symbol":"PROMUSDT","volume":"17866970.6","weightedAvgPrice":"1.6312042"},{"closeTime":1784515013468,"count":16462,"firstId":51682860,"highPrice":"0.0330000","lastId":51699322,"lastPrice":"0.0321000","lastQty":"159","lowPrice":"0.0317800","openPrice":"0.0329800","openTime":1784428560000,"priceChange":"-0.0008800","priceChangePercent":"-2.668","quoteVolume":"1060948.2671400","symbol":"KAIAUSDT","volume":"32697616","weightedAvgPrice":"0.0324473"},{"closeTime":1784515013793,"count":51188,"firstId":464823369,"highPrice":"0.0004102","lastId":464874556,"lastPrice":"0.0004025","lastQty":"12457","lowPrice":"0.0003936","openPrice":"0.0004006","openTime":1784428560000,"priceChange":"0.0000019","priceChangePercent":"0.474","quoteVolume":"2282679.2476593","symbol":"BOMEUSDT","volume":"5678057366","weightedAvgPrice":"0.0004020"},{"closeTime":1784515012600,"count":78648,"firstId":12434323,"highPrice":"204.59000","lastId":12513059,"lastPrice":"203.20000","lastQty":"0.59","lowPrice":"201.83000","openPrice":"202.24000","openTime":1784428560000,"priceChange":"0.96000","priceChangePercent":"0.475","quoteVolume":"23885768.69110","symbol":"NVDAUSDT","volume":"117732.83","weightedAvgPrice":"202.88112"},{"closeTime":1784515014156,"count":1140,"firstId":158993,"highPrice":"121.53000","lastId":160132,"lastPrice":"120.94000","lastQty":"3.22","lowPrice":"117.75000","openPrice":"119.79000","openTime":1784428560000,"priceChange":"1.15000","priceChangePercent":"0.960","quoteVolume":"64814.80770","symbol":"FLEXUSDT","volume":"540.87","weightedAvgPrice":"119.83436"},{"closeTime":1784514966022,"count":24828,"firstId":344044207,"highPrice":"0.0066730","lastId":344069034,"lastPrice":"0.0065220","lastQty":"777","lowPrice":"0.0064930","openPrice":"0.0066690","openTime":1784428560000,"priceChange":"-0.0001470","priceChangePercent":"-2.204","quoteVolume":"757012.6625320","symbol":"BIGTIMEUSDT","volume":"115209658","weightedAvgPrice":"0.0065707"},{"closeTime":1784515013585,"count":130102,"firstId":1563256802,"highPrice":"0.004197","lastId":1563386960,"lastPrice":"0.004172","lastQty":"1246","lowPrice":"0.004099","openPrice":"0.004153","openTime":1784428560000,"priceChange":"0.000019","priceChangePercent":"0.458","quoteVolume":"15852152.239459","symbol":"1000SHIBUSDT","volume":"3821433835","weightedAvgPrice":"0.004148"},{"closeTime":1784515010450,"count":145010,"firstId":241466349,"highPrice":"0.0212000","lastId":241611389,"lastPrice":"0.0188700","lastQty":"487","lowPrice":"0.0180000","openPrice":"0.0211400","openTime":1784428560000,"priceChange":"-0.0022700","priceChangePercent":"-10.738","quoteVolume":"9383276.9038600","symbol":"YGGUSDT","volume":"485077387","weightedAvgPrice":"0.0193439"},{"closeTime":1784514987960,"count":13612,"firstId":244189263,"highPrice":"0.0017040","lastId":244202876,"lastPrice":"0.0016560","lastQty":"6042","lowPrice":"0.0016450","openPrice":"0.0016740","openTime":1784428560000,"priceChange":"-0.0000180","priceChangePercent":"-1.075","quoteVolume":"491228.3968200","symbol":"CELRUSDT","volume":"294447933","weightedAvgPrice":"0.0016683"},{"closeTime":1784515012818,"count":54233,"firstId":235733551,"highPrice":"0.067420","lastId":235787783,"lastPrice":"0.063650","lastQty":"1019.2","lowPrice":"0.063310","openPrice":"0.066390","openTime":1784428560000,"priceChange":"-0.002740","priceChangePercent":"-4.127","quoteVolume":"2709610.697019","symbol":"LAYERUSDT","volume":"42070770.3","weightedAvgPrice":"0.064406"},{"closeTime":1784514967079,"count":71829,"firstId":24679104,"highPrice":"0.0001189","lastId":24750938,"lastPrice":"0.0001127","lastQty":"171296","lowPrice":"0.0001108","openPrice":"0.0001172","openTime":1784428560000,"priceChange":"-0.0000045","priceChangePercent":"-3.840","quoteVolume":"5220041.2783314","symbol":"TOSHIUSDT","volume":"45844424699","weightedAvgPrice":"0.0001139"},{"closeTime":1784515012085,"count":81317,"firstId":28501180,"highPrice":"0.985700","lastId":28582499,"lastPrice":"0.964800","lastQty":"8.7","lowPrice":"0.833200","openPrice":"0.835600","openTime":1784428560000,"priceChange":"0.129200","priceChangePercent":"15.462","quoteVolume":"7052914.920230","symbol":"KAITOUSDC","volume":"7555044.5","weightedAvgPrice":"0.933537"},{"closeTime":1784515013104,"count":237556,"firstId":688652432,"highPrice":"1.670000","lastId":688890447,"lastPrice":"1.588000","lastQty":"1.07","lowPrice":"1.539000","openPrice":"1.652000","openTime":1784428560000,"priceChange":"-0.064000","priceChangePercent":"-3.874","quoteVolume":"51010933.261660","symbol":"TRUMPUSDT","volume":"31713810.86","weightedAvgPrice":"1.608477"},{"closeTime":1784515003652,"count":310311,"firstId":23903864,"highPrice":"0.3744000","lastId":24214175,"lastPrice":"0.3392000","lastQty":"156","lowPrice":"0.3364000","openPrice":"0.3675000","openTime":1784428560000,"priceChange":"-0.0283000","priceChangePercent":"-7.701","quoteVolume":"23954419.2642000","symbol":"PHAROSUSDT","volume":"65674594","weightedAvgPrice":"0.3647441"},{"closeTime":1784515012187,"count":15848,"firstId":100675960,"highPrice":"0.0157100","lastId":100691807,"lastPrice":"0.0153300","lastQty":"2049","lowPrice":"0.0151500","openPrice":"0.0157100","openTime":1784428560000,"priceChange":"-0.0003800","priceChangePercent":"-2.419","quoteVolume":"473764.0823400","symbol":"HAEDALUSDT","volume":"30822754","weightedAvgPrice":"0.0153706"},{"closeTime":1784515011365,"count":38092,"firstId":117995335,"highPrice":"0.0004823","lastId":118033426,"lastPrice":"0.0004733","lastQty":"27154","lowPrice":"0.0004600","openPrice":"0.0004660","openTime":1784428560000,"priceChange":"0.0000073","priceChangePercent":"1.567","quoteVolume":"748201.5432230","symbol":"1000CHEEMSUSDT","volume":"1583867289","weightedAvgPrice":"0.0004724"},{"closeTime":1784515004555,"count":30561,"firstId":123149999,"highPrice":"0.0193400","lastId":123180560,"lastPrice":"0.0191300","lastQty":"1551","lowPrice":"0.0181500","openPrice":"0.0183000","openTime":1784428560000,"priceChange":"0.0008300","priceChangePercent":"4.536","quoteVolume":"1408380.4492000","symbol":"CETUSUSDT","volume":"74581752","weightedAvgPrice":"0.0188837"},{"closeTime":1784514988082,"count":29063,"firstId":5357797,"highPrice":"645.76000","lastId":5386874,"lastPrice":"643.98000","lastQty":"0.18","lowPrice":"634.95000","openPrice":"641.64000","openTime":1784428560000,"priceChange":"2.34000","priceChangePercent":"0.365","quoteVolume":"3877800.93360","symbol":"METAUSDT","volume":"6049.26","weightedAvgPrice":"641.03724"},{"closeTime":1784514978569,"count":37204,"firstId":61384992,"highPrice":"0.0720400","lastId":61422195,"lastPrice":"0.0696100","lastQty":"75","lowPrice":"0.0669500","openPrice":"0.0672400","openTime":1784428560000,"priceChange":"0.0023700","priceChangePercent":"3.525","quoteVolume":"2251489.5405600","symbol":"WETUSDT","volume":"32366761","weightedAvgPrice":"0.0695618"},{"closeTime":1784515007317,"count":87741,"firstId":1927090,"highPrice":"14.24000","lastId":2014880,"lastPrice":"13.19000","lastQty":"0.47","lowPrice":"12.75000","openPrice":"12.97000","openTime":1784428560000,"priceChange":"0.22000","priceChangePercent":"1.696","quoteVolume":"16812838.21790","symbol":"SNXXUSDT","volume":"1261042.11","weightedAvgPrice":"13.33250"},{"closeTime":1784514000504,"count":1555,"firstId":52441,"highPrice":"292.09000","lastId":53995,"lastPrice":"289.93000","lastQty":"0.02","lowPrice":"284.44000","openPrice":"287.56000","openTime":1784428020000,"priceChange":"2.37000","priceChangePercent":"0.824","quoteVolume":"97816.12130","symbol":"VRTUSDT","volume":"339.83","weightedAvgPrice":"287.83839"},{"closeTime":1784515011782,"count":129541,"firstId":1161934389,"highPrice":"0.841","lastId":1162064735,"lastPrice":"0.812","lastQty":"73.2","lowPrice":"0.805","openPrice":"0.837","openTime":1784428560000,"priceChange":"-0.025","priceChangePercent":"-2.987","quoteVolume":"42318139.702","symbol":"DOTUSDT","volume":"51584020.5","weightedAvgPrice":"0.820"},{"closeTime":1784515013462,"count":1398492,"firstId":89281234,"highPrice":"0.0113900","lastId":90679870,"lastPrice":"0.0109800","lastQty":"1268","lowPrice":"0.0074320","openPrice":"0.0083120","openTime":1784428560000,"priceChange":"0.0026680","priceChangePercent":"32.098","quoteVolume":"45075343.8782070","symbol":"AVAAIUSDT","volume":"4841736890","weightedAvgPrice":"0.0093097"},{"closeTime":1784515005710,"count":100960,"firstId":318165775,"highPrice":"0.0490600","lastId":318266738,"lastPrice":"0.0485400","lastQty":"112","lowPrice":"0.0474800","openPrice":"0.0483400","openTime":1784428560000,"priceChange":"0.0002000","priceChangePercent":"0.414","quoteVolume":"4905991.3459100","symbol":"PYTHUSDT","volume":"101617162","weightedAvgPrice":"0.0482792"},{"closeTime":1784515000198,"count":23506,"firstId":122112921,"highPrice":"0.0754800","lastId":122136427,"lastPrice":"0.0742300","lastQty":"127","lowPrice":"0.0736700","openPrice":"0.0745100","openTime":1784428560000,"priceChange":"-0.0002800","priceChangePercent":"-0.376","quoteVolume":"676285.8413600","symbol":"TAUSDT","volume":"9069799","weightedAvgPrice":"0.0745646"},{"closeTime":1784514985119,"count":22276,"firstId":12026265,"highPrice":"100.98000","lastId":12048548,"lastPrice":"100.23000","lastQty":"0.46","lowPrice":"99.20000","openPrice":"99.82000","openTime":1784428560000,"priceChange":"0.41000","priceChangePercent":"0.411","quoteVolume":"2797879.00740","symbol":"HOODUSDT","volume":"27943.27","weightedAvgPrice":"100.12711"},{"closeTime":1784515013672,"count":95265,"firstId":2338564,"highPrice":"1.472000","lastId":2434047,"lastPrice":"1.452000","lastQty":"18.5","lowPrice":"1.419000","openPrice":"1.464000","openTime":1784428560000,"priceChange":"-0.012000","priceChangePercent":"-0.820","quoteVolume":"11895938.820800","symbol":"GRAMUSDT","volume":"8251323.2","weightedAvgPrice":"1.441701"},{"closeTime":1784515009491,"count":90769,"firstId":39789734,"highPrice":"0.0179000","lastId":39880506,"lastPrice":"0.0170700","lastQty":"3438","lowPrice":"0.0167000","openPrice":"0.0174600","openTime":1784428560000,"priceChange":"-0.0003900","priceChangePercent":"-2.234","quoteVolume":"8733540.7727100","symbol":"IDOLUSDT","volume":"504406539","weightedAvgPrice":"0.0173145"},{"closeTime":1784514969850,"count":39321,"firstId":429218702,"highPrice":"1.486","lastId":429258028,"lastPrice":"1.440","lastQty":"3.7","lowPrice":"1.397","openPrice":"1.485","openTime":1784428560000,"priceChange":"-0.045","priceChangePercent":"-3.030","quoteVolume":"2849859.083","symbol":"LPTUSDT","volume":"1977542.1","weightedAvgPrice":"1.441"},{"closeTime":1784515007472,"count":12120,"firstId":354756917,"highPrice":"0.00748","lastId":354769036,"lastPrice":"0.00735","lastQty":"1099","lowPrice":"0.00726","openPrice":"0.00747","openTime":1784428560000,"priceChange":"-0.00012","priceChangePercent":"-1.606","quoteVolume":"470468.49063","symbol":"COTIUSDT","volume":"63975614","weightedAvgPrice":"0.00735"},{"closeTime":1784515011762,"count":10788,"firstId":18635323,"highPrice":"1.059000","lastId":18646111,"lastPrice":"1.005000","lastQty":"53.1","lowPrice":"0.999000","openPrice":"1.048000","openTime":1784428560000,"priceChange":"-0.043000","priceChangePercent":"-4.103","quoteVolume":"498969.989200","symbol":"FLUIDUSDT","volume":"487835.3","weightedAvgPrice":"1.022825"},{"closeTime":1784515007824,"count":290063,"firstId":100801793,"highPrice":"0.3192500","lastId":101091869,"lastPrice":"0.2992900","lastQty":"3","lowPrice":"0.2859700","openPrice":"0.3056400","openTime":1784428560000,"priceChange":"-0.0063500","priceChangePercent":"-2.078","quoteVolume":"5535007.0873700","symbol":"MAGMAUSDT","volume":"18089537","weightedAvgPrice":"0.3059784"},{"closeTime":1784515012509,"count":278384,"firstId":973814710,"highPrice":"0.754000","lastId":974093242,"lastPrice":"0.721000","lastQty":"8.0","lowPrice":"0.709500","openPrice":"0.753400","openTime":1784428560000,"priceChange":"-0.032400","priceChangePercent":"-4.301","quoteVolume":"46263560.672570","symbol":"FILUSDT","volume":"63881290.1","weightedAvgPrice":"0.724211"},{"closeTime":1784515013273,"count":7358030,"firstId":113653138,"highPrice":"0.0025142","lastId":121012620,"lastPrice":"0.0015867","lastQty":"34219","lowPrice":"0.0014312","openPrice":"0.0019954","openTime":1784428560000,"priceChange":"-0.0004087","priceChangePercent":"-20.482","quoteVolume":"418412240.8842978","symbol":"AKEUSDT","volume":"220735731905","weightedAvgPrice":"0.0018955"},{"closeTime":1784515012365,"count":17246,"firstId":41699910,"highPrice":"0.963100","lastId":41717155,"lastPrice":"0.949700","lastQty":"3.1","lowPrice":"0.935100","openPrice":"0.957900","openTime":1784428560000,"priceChange":"-0.008200","priceChangePercent":"-0.856","quoteVolume":"427575.483600","symbol":"EULUSDT","volume":"450959.7","weightedAvgPrice":"0.948146"},{"closeTime":1784515013037,"count":12278,"firstId":104856219,"highPrice":"13.95000","lastId":104868496,"lastPrice":"13.85000","lastQty":"0.4","lowPrice":"13.15000","openPrice":"13.54000","openTime":1784428560000,"priceChange":"0.31000","priceChangePercent":"2.290","quoteVolume":"847600.09200","symbol":"BSVUSDT","volume":"63113.9","weightedAvgPrice":"13.42969"},{"closeTime":1784515010871,"count":237375,"firstId":380488512,"highPrice":"77.3300","lastId":380726525,"lastPrice":"76.6400","lastQty":"0.22","lowPrice":"75.2700","openPrice":"76.3700","openTime":1784428560000,"priceChange":"0.2700","priceChangePercent":"0.354","quoteVolume":"98724845.8600","symbol":"SOLUSDC","volume":"1296124.68","weightedAvgPrice":"76.1693"},{"closeTime":1784515004652,"count":28021,"firstId":96644651,"highPrice":"0.0198000","lastId":96672671,"lastPrice":"0.0192800","lastQty":"1526","lowPrice":"0.0183700","openPrice":"0.0184700","openTime":1784428560000,"priceChange":"0.0008100","priceChangePercent":"4.385","quoteVolume":"1334059.7022800","symbol":"CGPTUSDT","volume":"69283199","weightedAvgPrice":"0.0192552"},{"closeTime":1784514856285,"count":19618,"firstId":405914,"highPrice":"127.26000","lastId":425531,"lastPrice":"125.74000","lastQty":"0.10","lowPrice":"122.86000","openPrice":"124.27000","openTime":1784428440000,"priceChange":"1.47000","priceChangePercent":"1.183","quoteVolume":"1387566.42130","symbol":"BXUSDT","volume":"11111.95","weightedAvgPrice":"124.87155"},{"closeTime":1784515009717,"count":23762,"firstId":269056371,"highPrice":"0.0043640","lastId":269080132,"lastPrice":"0.0042830","lastQty":"311","lowPrice":"0.0042080","openPrice":"0.0043430","openTime":1784428560000,"priceChange":"-0.0000600","priceChangePercent":"-1.382","quoteVolume":"751823.0423160","symbol":"ACHUSDT","volume":"175496022","weightedAvgPrice":"0.0042840"},{"closeTime":1784515012656,"count":115462,"firstId":468583051,"highPrice":"35.00","lastId":468698546,"lastPrice":"34.24","lastQty":"5.138","lowPrice":"33.67","openPrice":"34.42","openTime":1784428560000,"priceChange":"-0.18","priceChangePercent":"-0.523","quoteVolume":"12509313.58","symbol":"DASHUSDT","volume":"364240.246","weightedAvgPrice":"34.34"},{"closeTime":1784515011069,"count":180212,"firstId":35440196,"highPrice":"96.69000","lastId":35620498,"lastPrice":"95.46000","lastQty":"0.06","lowPrice":"93.02000","openPrice":"93.24000","openTime":1784428560000,"priceChange":"2.22000","priceChangePercent":"2.381","quoteVolume":"24751863.64600","symbol":"INTCUSDT","volume":"261015.09","weightedAvgPrice":"94.82924"},{"closeTime":1784515012937,"count":18199,"firstId":156744258,"highPrice":"0.0259500","lastId":156762457,"lastPrice":"0.0252700","lastQty":"413.6","lowPrice":"0.0251800","openPrice":"0.0259300","openTime":1784428560000,"priceChange":"-0.0006600","priceChangePercent":"-2.545","quoteVolume":"535332.2810970","symbol":"FLOWUSDT","volume":"20937411.8","weightedAvgPrice":"0.0255682"},{"closeTime":1784515011254,"count":23473,"firstId":371315423,"highPrice":"0.2181","lastId":371338895,"lastPrice":"0.2132","lastQty":"29.3","lowPrice":"0.2116","openPrice":"0.2170","openTime":1784428560000,"priceChange":"-0.0038","priceChangePercent":"-1.751","quoteVolume":"1091964.2728","symbol":"API3USDT","volume":"5094930.4","weightedAvgPrice":"0.2143"},{"closeTime":1784515011997,"count":77109,"firstId":868535066,"highPrice":"1.502","lastId":868612219,"lastPrice":"1.459","lastQty":"0.57","lowPrice":"1.454","openPrice":"1.499","openTime":1784428560000,"priceChange":"-0.040","priceChangePercent":"-2.668","quoteVolume":"9601689.259","symbol":"ATOMUSDT","volume":"6485416.57","weightedAvgPrice":"1.481"},{"closeTime":1784514995404,"count":78946,"firstId":1014008201,"highPrice":"15.379","lastId":1014087149,"lastPrice":"15.039","lastQty":"0.3","lowPrice":"14.814","openPrice":"15.377","openTime":1784428560000,"priceChange":"-0.338","priceChangePercent":"-2.198","quoteVolume":"3203455.422","symbol":"TRBUSDT","volume":"212798.7","weightedAvgPrice":"15.054"},{"closeTime":1784515005552,"count":220975,"firstId":88840665,"highPrice":"0.0063650","lastId":89061643,"lastPrice":"0.0058610","lastQty":"2070","lowPrice":"0.0058150","openPrice":"0.0059210","openTime":1784428560000,"priceChange":"-0.0000600","priceChangePercent":"-1.013","quoteVolume":"9234228.0414950","symbol":"SPACEUSDT","volume":"1523617126","weightedAvgPrice":"0.0060607"},{"closeTime":1784515008835,"count":16172,"firstId":118241483,"highPrice":"0.0221100","lastId":118257654,"lastPrice":"0.0214800","lastQty":"716","lowPrice":"0.0212600","openPrice":"0.0221100","openTime":1784428560000,"priceChange":"-0.0006300","priceChangePercent":"-2.849","quoteVolume":"492221.9464100","symbol":"DOLOUSDT","volume":"22806579","weightedAvgPrice":"0.0215825"},{"closeTime":1784515011718,"count":43637,"firstId":84219655,"highPrice":"0.0029810","lastId":84263302,"lastPrice":"0.0027920","lastQty":"322639","lowPrice":"0.0027320","openPrice":"0.0027830","openTime":1784428560000,"priceChange":"0.0000090","priceChangePercent":"0.323","quoteVolume":"5618806.6985340","symbol":"1000BONKUSDC","volume":"1977241537","weightedAvgPrice":"0.0028417"},{"closeTime":1784515012211,"count":1656678,"firstId":123430056,"highPrice":"1406.00000","lastId":125087570,"lastPrice":"1352.72000","lastQty":"0.01","lowPrice":"1339.16000","openPrice":"1357.70000","openTime":1784428560000,"priceChange":"-4.98000","priceChangePercent":"-0.367","quoteVolume":"636335646.87240","symbol":"SNDKUSDT","volume":"465369.41","weightedAvgPrice":"1367.37747"},{"closeTime":1784515006127,"count":53314,"firstId":121836709,"highPrice":"0.0448500","lastId":121890027,"lastPrice":"0.0412000","lastQty":"494","lowPrice":"0.0408000","openPrice":"0.0439000","openTime":1784428560000,"priceChange":"-0.0027000","priceChangePercent":"-6.150","quoteVolume":"3352177.6647700","symbol":"INUSDT","volume":"78149623","weightedAvgPrice":"0.0428944"},{"closeTime":1784515011651,"count":59325,"firstId":252074300,"highPrice":"0.1578000","lastId":252133624,"lastPrice":"0.1535000","lastQty":"596","lowPrice":"0.1467000","openPrice":"0.1567000","openTime":1784428560000,"priceChange":"-0.0032000","priceChangePercent":"-2.042","quoteVolume":"3391641.3744000","symbol":"AGLDUSDT","volume":"22437103","weightedAvgPrice":"0.1511622"},{"closeTime":1784515000722,"count":33994,"firstId":77087487,"highPrice":"0.0744400","lastId":77121480,"lastPrice":"0.0734300","lastQty":"88","lowPrice":"0.0730100","openPrice":"0.0743400","openTime":1784428560000,"priceChange":"-0.0009100","priceChangePercent":"-1.224","quoteVolume":"794002.8682500","symbol":"BREVUSDT","volume":"10760954","weightedAvgPrice":"0.0737855"},{"closeTime":1784515012543,"count":308976,"firstId":527014417,"highPrice":"0.603300","lastId":527323418,"lastPrice":"0.600800","lastQty":"33","lowPrice":"0.535200","openPrice":"0.550000","openTime":1784428560000,"priceChange":"0.050800","priceChangePercent":"9.236","quoteVolume":"20681980.077200","symbol":"JTOUSDT","volume":"36402749","weightedAvgPrice":"0.568143"},{"closeTime":1784515010718,"count":151396,"firstId":155942458,"highPrice":"0.0313900","lastId":156093866,"lastPrice":"0.0294300","lastQty":"1652","lowPrice":"0.0272400","openPrice":"0.0285400","openTime":1784428560000,"priceChange":"0.0008900","priceChangePercent":"3.118","quoteVolume":"7804335.7298800","symbol":"PARTIUSDT","volume":"267744032","weightedAvgPrice":"0.0291485"},{"closeTime":1784514998455,"count":25770,"firstId":1088335,"highPrice":"283.97000","lastId":1114104,"lastPrice":"270.98000","lastQty":"0.10","lowPrice":"267.97000","openPrice":"272.43000","openTime":1784429040000,"priceChange":"-1.45000","priceChangePercent":"-0.532","quoteVolume":"2919459.34300","symbol":"HYUNDAIUSDT","volume":"10579.65","weightedAvgPrice":"275.95047"},{"closeTime":1784515011853,"count":141111,"firstId":775986596,"highPrice":"0.06735","lastId":776127749,"lastPrice":"0.06599","lastQty":"80","lowPrice":"0.06577","openPrice":"0.06720","openTime":1784428560000,"priceChange":"-0.00121","priceChangePercent":"-1.801","quoteVolume":"12851662.71598","symbol":"HBARUSDT","volume":"192945696","weightedAvgPrice":"0.06661"},{"closeTime":1784514896616,"count":4552,"firstId":475650,"highPrice":"320.24000","lastId":480201,"lastPrice":"315.76000","lastQty":"0.16","lowPrice":"308.85000","openPrice":"311.55000","openTime":1784428740000,"priceChange":"4.21000","priceChangePercent":"1.351","quoteVolume":"341955.61150","symbol":"LRCXUSDT","volume":"1090.33","weightedAvgPrice":"313.62579"},{"closeTime":1784514959689,"count":1936,"firstId":264975,"highPrice":"238.74000","lastId":266910,"lastPrice":"237.30000","lastQty":"0.04","lowPrice":"235.84000","openPrice":"238.18000","openTime":1784428620000,"priceChange":"-0.88000","priceChangePercent":"-0.369","quoteVolume":"120442.34210","symbol":"ADBEUSDT","volume":"508.16","weightedAvgPrice":"237.01657"},{"closeTime":1784514967056,"count":30873,"firstId":122531821,"highPrice":"0.0244800","lastId":122562693,"lastPrice":"0.0238400","lastQty":"221","lowPrice":"0.0236700","openPrice":"0.0242700","openTime":1784428560000,"priceChange":"-0.0004300","priceChangePercent":"-1.772","quoteVolume":"1636548.6308300","symbol":"SUSDT","volume":"67977693","weightedAvgPrice":"0.0240748"},{"closeTime":1784515010127,"count":274654,"firstId":113985439,"highPrice":"4026.74","lastId":114267402,"lastPrice":"4018.49","lastQty":"0.181","lowPrice":"3989.11","openPrice":"4021.75","openTime":1784428560000,"priceChange":"-3.26","priceChangePercent":"-0.081","quoteVolume":"562324626.99","symbol":"XAUUSDT","volume":"140293.139","weightedAvgPrice":"4008.21"},{"closeTime":1784515011282,"count":2418605,"firstId":135365968,"highPrice":"0.0027480","lastId":137784951,"lastPrice":"0.0021620","lastQty":"14402","lowPrice":"0.0015230","openPrice":"0.0015530","openTime":1784428560000,"priceChange":"0.0006090","priceChangePercent":"39.214","quoteVolume":"258701266.4925760","symbol":"TLMUSDT","volume":"115651666082","weightedAvgPrice":"0.0022369"},{"closeTime":1784515012075,"count":192384,"firstId":78070685,"highPrice":"0.0644200","lastId":78263071,"lastPrice":"0.0615200","lastQty":"86","lowPrice":"0.0610000","openPrice":"0.0636400","openTime":1784428560000,"priceChange":"-0.0021200","priceChangePercent":"-3.331","quoteVolume":"8312763.8256400","symbol":"OPNUSDT","volume":"132787604","weightedAvgPrice":"0.0626020"},{"closeTime":1784515011123,"count":110807,"firstId":40244365,"highPrice":"0.0123100","lastId":40355174,"lastPrice":"0.0118800","lastQty":"893","lowPrice":"0.0105900","openPrice":"0.0106600","openTime":1784428560000,"priceChange":"0.0012200","priceChangePercent":"11.445","quoteVolume":"9008492.9448700","symbol":"ROBOUSDT","volume":"779667920","weightedAvgPrice":"0.0115543"},{"closeTime":1784515013632,"count":26965,"firstId":33142185,"highPrice":"0.090140","lastId":33169159,"lastPrice":"0.088390","lastQty":"186.7","lowPrice":"0.087500","openPrice":"0.088500","openTime":1784428560000,"priceChange":"-0.000110","priceChangePercent":"-0.124","quoteVolume":"1746568.048336","symbol":"ARBUSDC","volume":"19669688.1","weightedAvgPrice":"0.088795"},{"closeTime":1784514604182,"count":3951,"firstId":469507,"highPrice":"99.11000","lastId":473457,"lastPrice":"97.67000","lastQty":"0.23","lowPrice":"95.48000","openPrice":"95.61000","openTime":1784428200000,"priceChange":"2.06000","priceChangePercent":"2.155","quoteVolume":"450009.32500","symbol":"DISUSDT","volume":"4628.43","weightedAvgPrice":"97.22721"},{"closeTime":1784514988085,"count":1577,"firstId":78199,"highPrice":"0.2776000","lastId":79776,"lastPrice":"0.2705000","lastQty":"148","lowPrice":"0.2667000","openPrice":"0.2693000","openTime":1784428680000,"priceChange":"0.0012000","priceChangePercent":"0.446","quoteVolume":"107621.6859000","symbol":"DATAIPUSDC","volume":"396590","weightedAvgPrice":"0.2713676"},{"closeTime":1784514864566,"count":1217,"firstId":426018,"highPrice":"6.58000","lastId":427234,"lastPrice":"6.54000","lastQty":"0.77","lowPrice":"6.40000","openPrice":"6.45000","openTime":1784429760000,"priceChange":"0.09000","priceChangePercent":"1.395","quoteVolume":"70108.44330","symbol":"ONDSUSDT","volume":"10786.49","weightedAvgPrice":"6.49965"},{"closeTime":1784515002342,"count":20859,"firstId":64619729,"highPrice":"0.5423000","lastId":64640587,"lastPrice":"0.5291000","lastQty":"1","lowPrice":"0.5246000","openPrice":"0.5319000","openTime":1784428560000,"priceChange":"-0.0028000","priceChangePercent":"-0.526","quoteVolume":"677969.8414000","symbol":"B2USDT","volume":"1273109","weightedAvgPrice":"0.5325309"},{"closeTime":1784515013609,"count":28204,"firstId":31951009,"highPrice":"0.7533000","lastId":31979212,"lastPrice":"0.7204000","lastQty":"77.8","lowPrice":"0.7088000","openPrice":"0.7529000","openTime":1784428560000,"priceChange":"-0.0325000","priceChangePercent":"-4.317","quoteVolume":"4338150.9635500","symbol":"FILUSDC","volume":"6000921.3","weightedAvgPrice":"0.7229142"},{"closeTime":1784515008327,"count":41668,"firstId":310015965,"highPrice":"0.0085200","lastId":310057642,"lastPrice":"0.0082100","lastQty":"3318","lowPrice":"0.0080500","openPrice":"0.0083300","openTime":1784428560000,"priceChange":"-0.0001200","priceChangePercent":"-1.441","quoteVolume":"1544191.3439100","symbol":"ACTUSDT","volume":"186816879","weightedAvgPrice":"0.0082658"},{"closeTime":1784514934940,"count":14865,"firstId":102392524,"highPrice":"0.0024310","lastId":102407388,"lastPrice":"0.0024080","lastQty":"11313","lowPrice":"0.0023690","openPrice":"0.0024240","openTime":1784428500000,"priceChange":"-0.0000160","priceChangePercent":"-0.660","quoteVolume":"696730.9088640","symbol":"LINEAUSDT","volume":"290273797","weightedAvgPrice":"0.0024003"},{"closeTime":1784515011958,"count":77617,"firstId":226505271,"highPrice":"0.7100000","lastId":226582895,"lastPrice":"0.6687000","lastQty":"77","lowPrice":"0.6635000","openPrice":"0.6900000","openTime":1784428560000,"priceChange":"-0.0213000","priceChangePercent":"-3.087","quoteVolume":"6376930.9959100","symbol":"币安人生USDT","volume":"9322065","weightedAvgPrice":"0.6840685"},{"closeTime":1784515011543,"count":433984,"firstId":103625157,"highPrice":"0.0977500","lastId":104059144,"lastPrice":"0.0908700","lastQty":"70","lowPrice":"0.0893600","openPrice":"0.0916200","openTime":1784428560000,"priceChange":"-0.0007500","priceChangePercent":"-0.819","quoteVolume":"13821155.6006900","symbol":"BASEDUSDT","volume":"148727531","weightedAvgPrice":"0.0929294"},{"closeTime":1784514964452,"count":37953,"firstId":126946020,"highPrice":"0.0194900","lastId":126983974,"lastPrice":"0.0183980","lastQty":"9927","lowPrice":"0.0182790","openPrice":"0.0182830","openTime":1784428560000,"priceChange":"0.0001150","priceChangePercent":"0.629","quoteVolume":"2281661.0925870","symbol":"SUNUSDT","volume":"123089059","weightedAvgPrice":"0.0185367"},{"closeTime":1784515012196,"count":30809,"firstId":213061122,"highPrice":"0.0095100","lastId":213091942,"lastPrice":"0.0094600","lastQty":"649","lowPrice":"0.0091600","openPrice":"0.0093300","openTime":1784428560000,"priceChange":"0.0001300","priceChangePercent":"1.393","quoteVolume":"2821404.5590600","symbol":"ZKUSDT","volume":"301778674","weightedAvgPrice":"0.0093493"},{"closeTime":1784514960558,"count":3189,"firstId":149667,"highPrice":"333.10000","lastId":152855,"lastPrice":"324.73000","lastQty":"0.09","lowPrice":"318.97000","openPrice":"322.51000","openTime":1784430000000,"priceChange":"2.22000","priceChangePercent":"0.688","quoteVolume":"156311.95970","symbol":"TERUSDT","volume":"481.56","weightedAvgPrice":"324.59498"},{"closeTime":1784514960560,"count":4381,"firstId":1776548,"highPrice":"15.96000","lastId":1780928,"lastPrice":"15.70000","lastQty":"0.15","lowPrice":"15.60000","openPrice":"15.79000","openTime":1784428620000,"priceChange":"-0.09000","priceChangePercent":"-0.570","quoteVolume":"507000.03450","symbol":"USARUSDT","volume":"32036.07","weightedAvgPrice":"15.82591"},{"closeTime":1784515013591,"count":67812,"firstId":57239059,"highPrice":"0.0517600","lastId":57306871,"lastPrice":"0.0456700","lastQty":"1161","lowPrice":"0.0446400","openPrice":"0.0484000","openTime":1784428560000,"priceChange":"-0.0027300","priceChangePercent":"-5.640","quoteVolume":"3900211.6143600","symbol":"COLLECTUSDT","volume":"81764397","weightedAvgPrice":"0.0477006"},{"closeTime":1784515013228,"count":27177,"firstId":152823060,"highPrice":"0.0171400","lastId":152850239,"lastPrice":"0.0169600","lastQty":"598","lowPrice":"0.0166100","openPrice":"0.0170200","openTime":1784428560000,"priceChange":"-0.0000600","priceChangePercent":"-0.353","quoteVolume":"1421991.2992700","symbol":"SPKUSDT","volume":"84188840","weightedAvgPrice":"0.0168905"},{"closeTime":1784515014167,"count":52975,"firstId":15083646,"highPrice":"4018.74","lastId":15136720,"lastPrice":"4011.45","lastQty":"0.003","lowPrice":"3983.46","openPrice":"4010.72","openTime":1784428560000,"priceChange":"0.73","priceChangePercent":"0.018","quoteVolume":"14839842.77","symbol":"XAUTUSDT","volume":"3707.436","weightedAvgPrice":"4002.72"},{"closeTime":1784515011035,"count":18857,"firstId":1383744,"highPrice":"542.71000","lastId":1402600,"lastPrice":"532.37000","lastQty":"4.25","lowPrice":"516.00000","openPrice":"521.99000","openTime":1784428740000,"priceChange":"10.38000","priceChangePercent":"1.989","quoteVolume":"1623787.60470","symbol":"AMATUSDT","volume":"3084.18","weightedAvgPrice":"526.48925"},{"closeTime":1784515012869,"count":137494,"firstId":73381826,"highPrice":"567.36","lastId":73519415,"lastPrice":"537.45","lastQty":"0.328","lowPrice":"536.08","openPrice":"559.46","openTime":1784428560000,"priceChange":"-22.01","priceChangePercent":"-3.934","quoteVolume":"21483110.35","symbol":"ZECUSDC","volume":"38945.043","weightedAvgPrice":"551.63"},{"closeTime":1784515012826,"count":332994,"firstId":940547208,"highPrice":"0.0029870","lastId":940880275,"lastPrice":"0.0027950","lastQty":"9308","lowPrice":"0.0027330","openPrice":"0.0027860","openTime":1784428560000,"priceChange":"0.0000090","priceChangePercent":"0.323","quoteVolume":"44344322.1556200","symbol":"1000BONKUSDT","volume":"15604791680","weightedAvgPrice":"0.0028417"},{"closeTime":1784514980312,"count":17704,"firstId":158569165,"highPrice":"0.0087300","lastId":158586869,"lastPrice":"0.0086000","lastQty":"2850","lowPrice":"0.0083700","openPrice":"0.0086800","openTime":1784428560000,"priceChange":"-0.0000800","priceChangePercent":"-0.922","quoteVolume":"1525467.7044900","symbol":"USUALUSDT","volume":"177994199","weightedAvgPrice":"0.0085703"},{"closeTime":1784515008638,"count":12593,"firstId":401832051,"highPrice":"0.00000963","lastId":401844643,"lastPrice":"0.00000949","lastQty":"571871","lowPrice":"0.00000940","openPrice":"0.00000950","openTime":1784428560000,"priceChange":"-0.00000001","priceChangePercent":"-0.105","quoteVolume":"997391.43058901","symbol":"1000SATSUSDT","volume":"104867164264","weightedAvgPrice":"0.00000951"},{"closeTime":1784515011502,"count":158852,"firstId":138849143,"highPrice":"0.0041490","lastId":139008009,"lastPrice":"0.0038330","lastQty":"1351","lowPrice":"0.0038010","openPrice":"0.0039550","openTime":1784428560000,"priceChange":"-0.0001220","priceChangePercent":"-3.085","quoteVolume":"10687076.4909780","symbol":"TUSDT","volume":"2709877807","weightedAvgPrice":"0.0039437"},{"closeTime":1784514985953,"count":18306,"firstId":4300920,"highPrice":"127.77000","lastId":4319234,"lastPrice":"126.85000","lastQty":"0.38","lowPrice":"125.93000","openPrice":"126.13000","openTime":1784428740000,"priceChange":"0.72000","priceChangePercent":"0.571","quoteVolume":"2429536.96460","symbol":"ORCLUSDT","volume":"19166.02","weightedAvgPrice":"126.76273"},{"closeTime":1784515010871,"count":27451,"firstId":1575705,"highPrice":"65086.50","lastId":1603274,"lastPrice":"64787.30","lastQty":"0.0077","lowPrice":"64265.60","openPrice":"64900.90","openTime":1784428560000,"priceChange":"-113.60","priceChangePercent":"-0.175","quoteVolume":"43453244.30","symbol":"BTCUSD1","volume":"671.4940","weightedAvgPrice":"64711.29"},{"closeTime":1784514987866,"count":10627,"firstId":16735436,"highPrice":"1608.3000","lastId":16746063,"lastPrice":"1604.9400","lastQty":"0.005","lowPrice":"1585.0500","openPrice":"1605.5900","openTime":1784428680000,"priceChange":"-0.6500","priceChangePercent":"-0.040","quoteVolume":"1667753.9491","symbol":"XPTUSDT","volume":"1044.120","weightedAvgPrice":"1597.2819"},{"closeTime":1784515006887,"count":79476,"firstId":403262047,"highPrice":"0.0028380","lastId":403341537,"lastPrice":"0.0025880","lastQty":"2691","lowPrice":"0.0025530","openPrice":"0.0028360","openTime":1784428560000,"priceChange":"-0.0002480","priceChangePercent":"-8.745","quoteVolume":"6625246.5144670","symbol":"ZILUSDT","volume":"2454085835","weightedAvgPrice":"0.0026997"},{"closeTime":1784514987955,"count":49967,"firstId":500613843,"highPrice":"4.237","lastId":500663810,"lastPrice":"4.170","lastQty":"4.0","lowPrice":"4.118","openPrice":"4.177","openTime":1784428560000,"priceChange":"-0.007","priceChangePercent":"-0.168","quoteVolume":"3422416.969","symbol":"ZENUSDT","volume":"819702.3","weightedAvgPrice":"4.175"},{"closeTime":1784515000385,"count":62425,"firstId":162161317,"highPrice":"0.0472700","lastId":162223742,"lastPrice":"0.0437200","lastQty":"117","lowPrice":"0.0412600","openPrice":"0.0453500","openTime":1784428560000,"priceChange":"-0.0016300","priceChangePercent":"-3.594","quoteVolume":"2304359.1350800","symbol":"AIOTUSDT","volume":"52737420","weightedAvgPrice":"0.0436950"},{"closeTime":1784515003365,"count":6355,"firstId":87660745,"highPrice":"0.1013000","lastId":87667099,"lastPrice":"0.1005000","lastQty":"1344.5","lowPrice":"0.0994000","openPrice":"0.1009000","openTime":1784428560000,"priceChange":"-0.0004000","priceChangePercent":"-0.396","quoteVolume":"299868.4620900","symbol":"1000000MOGUSDT","volume":"2990016.9","weightedAvgPrice":"0.1002899"},{"closeTime":1784514994740,"count":26633,"firstId":290645805,"highPrice":"0.042790","lastId":290672437,"lastPrice":"0.041700","lastQty":"239.9","lowPrice":"0.041130","openPrice":"0.042110","openTime":1784428560000,"priceChange":"-0.000410","priceChangePercent":"-0.974","quoteVolume":"1120433.808873","symbol":"MAGICUSDT","volume":"26748490.7","weightedAvgPrice":"0.041888"},{"closeTime":1784515009953,"count":24625,"firstId":1477366,"highPrice":"22.48000","lastId":1501990,"lastPrice":"21.69000","lastQty":"41.77","lowPrice":"20.85000","openPrice":"21.05000","openTime":1784428560000,"priceChange":"0.64000","priceChangePercent":"3.040","quoteVolume":"2502758.10440","symbol":"MVLLUSDT","volume":"115396.82","weightedAvgPrice":"21.68828"},{"closeTime":1784515011183,"count":26341,"firstId":144324128,"highPrice":"0.0431700","lastId":144350468,"lastPrice":"0.0413000","lastQty":"17","lowPrice":"0.0403800","openPrice":"0.0425900","openTime":1784428560000,"priceChange":"-0.0012900","priceChangePercent":"-3.029","quoteVolume":"1214578.6439700","symbol":"WCTUSDT","volume":"29177454","weightedAvgPrice":"0.0416273"},{"closeTime":1784514955396,"count":12608,"firstId":102207647,"highPrice":"2.99100","lastId":102220254,"lastPrice":"2.91400","lastQty":"1.3","lowPrice":"2.89400","openPrice":"2.95200","openTime":1784428500000,"priceChange":"-0.03800","priceChangePercent":"-1.287","quoteVolume":"392062.12710","symbol":"ILVUSDT","volume":"133321.0","weightedAvgPrice":"2.94074"},{"closeTime":1784515012192,"count":132125,"firstId":15931716,"highPrice":"0.0069300","lastId":16063843,"lastPrice":"0.0063790","lastQty":"3727","lowPrice":"0.0062210","openPrice":"0.0062610","openTime":1784428560000,"priceChange":"0.0001180","priceChangePercent":"1.885","quoteVolume":"8112136.4876090","symbol":"MANTRAUSDT","volume":"1254904039","weightedAvgPrice":"0.0064643"},{"closeTime":1784515001892,"count":42561,"firstId":153175698,"highPrice":"0.0111700","lastId":153218258,"lastPrice":"0.0106600","lastQty":"1053.0","lowPrice":"0.0105100","openPrice":"0.0109500","openTime":1784428560000,"priceChange":"-0.0002900","priceChangePercent":"-2.648","quoteVolume":"2173044.4284060","symbol":"PORTALUSDT","volume":"200714013.2","weightedAvgPrice":"0.0108266"},{"closeTime":1784515012883,"count":20053,"firstId":116179876,"highPrice":"0.0127600","lastId":116199928,"lastPrice":"0.0125300","lastQty":"6473","lowPrice":"0.0124300","openPrice":"0.0126400","openTime":1784428560000,"priceChange":"-0.0001100","priceChangePercent":"-0.870","quoteVolume":"1271570.1125200","symbol":"BABYUSDT","volume":"101324586","weightedAvgPrice":"0.0125495"},{"closeTime":1784514988121,"count":33985,"firstId":344959999,"highPrice":"0.06771","lastId":344993983,"lastPrice":"0.06583","lastQty":"92","lowPrice":"0.06542","openPrice":"0.06756","openTime":1784428560000,"priceChange":"-0.00173","priceChangePercent":"-2.561","quoteVolume":"1134250.58161","symbol":"DUSKUSDT","volume":"17090757","weightedAvgPrice":"0.06637"},{"closeTime":1784515013468,"count":44698,"firstId":218123565,"highPrice":"10.240000","lastId":218168263,"lastPrice":"9.757000","lastQty":"1.2","lowPrice":"9.703000","openPrice":"10.215000","openTime":1784428560000,"priceChange":"-0.458000","priceChangePercent":"-4.484","quoteVolume":"1425268.110500","symbol":"NMRUSDT","volume":"143167.0","weightedAvgPrice":"9.955284"},{"closeTime":1784515013303,"count":81674,"firstId":49673882,"highPrice":"0.0090900","lastId":49755557,"lastPrice":"0.0085400","lastQty":"5000","lowPrice":"0.0081600","openPrice":"0.0088700","openTime":1784428560000,"priceChange":"-0.0003300","priceChangePercent":"-3.720","quoteVolume":"5235265.9828600","symbol":"TRIAUSDT","volume":"610691006","weightedAvgPrice":"0.0085727"},{"closeTime":1784515011677,"count":70036,"firstId":586679960,"highPrice":"0.0213900","lastId":586750020,"lastPrice":"0.0213100","lastQty":"294","lowPrice":"0.0207300","openPrice":"0.0209200","openTime":1784428560000,"priceChange":"0.0003900","priceChangePercent":"1.864","quoteVolume":"5966500.0459100","symbol":"1000FLOKIUSDT","volume":"282905481","weightedAvgPrice":"0.0210901"},{"closeTime":1784514967056,"count":16627,"firstId":404955011,"highPrice":"0.045350","lastId":404971639,"lastPrice":"0.044860","lastQty":"326.0","lowPrice":"0.044580","openPrice":"0.044830","openTime":1784428560000,"priceChange":"0.000030","priceChangePercent":"0.067","quoteVolume":"1053530.442298","symbol":"KAVAUSDT","volume":"23451959.2","weightedAvgPrice":"0.044923"},{"closeTime":1784515012252,"count":12025,"firstId":173926573,"highPrice":"0.0186200","lastId":173938597,"lastPrice":"0.0184700","lastQty":"573.0","lowPrice":"0.0182600","openPrice":"0.0185100","openTime":1784428560000,"priceChange":"-0.0000400","priceChangePercent":"-0.216","quoteVolume":"506224.9957430","symbol":"AEVOUSDT","volume":"27500148.7","weightedAvgPrice":"0.0184081"},{"closeTime":1784515013141,"count":422400,"firstId":744328493,"highPrice":"201.36","lastId":744751116,"lastPrice":"197.50","lastQty":"0.026","lowPrice":"194.85","openPrice":"196.60","openTime":1784428560000,"priceChange":"0.90","priceChangePercent":"0.458","quoteVolume":"41316797.88","symbol":"TAOUSDT","volume":"208780.819","weightedAvgPrice":"197.90"},{"closeTime":1784515006711,"count":95197,"firstId":41898272,"highPrice":"0.1122000","lastId":41993477,"lastPrice":"0.1036000","lastQty":"245","lowPrice":"0.1033000","openPrice":"0.1052000","openTime":1784428560000,"priceChange":"-0.0016000","priceChangePercent":"-1.521","quoteVolume":"7814493.0171000","symbol":"OPGUSDT","volume":"72807865","weightedAvgPrice":"0.1073303"},{"closeTime":1784515012915,"count":10572,"firstId":18939423,"highPrice":"1.221000","lastId":18949994,"lastPrice":"1.212000","lastQty":"24.9","lowPrice":"1.184000","openPrice":"1.218000","openTime":1784428560000,"priceChange":"-0.006000","priceChangePercent":"-0.493","quoteVolume":"440682.225300","symbol":"CVXUSDT","volume":"366864.9","weightedAvgPrice":"1.201211"},{"closeTime":1784515009017,"count":241620,"firstId":53525594,"highPrice":"0.1298800","lastId":53767232,"lastPrice":"0.1112700","lastQty":"151","lowPrice":"0.1003100","openPrice":"0.1027800","openTime":1784428560000,"priceChange":"0.0084900","priceChangePercent":"8.260","quoteVolume":"14018259.3023900","symbol":"ONUSDT","volume":"118363505","weightedAvgPrice":"0.1184340"},{"closeTime":1784514752338,"count":17604,"firstId":42772,"highPrice":"44.10000","lastId":60376,"lastPrice":"40.78000","lastQty":"2.20","lowPrice":"38.80000","openPrice":"39.39000","openTime":1784428500000,"priceChange":"1.39000","priceChangePercent":"3.529","quoteVolume":"996223.66530","symbol":"TZAUSDT","volume":"24192.20","weightedAvgPrice":"41.17954"},{"closeTime":1784514985957,"count":18865,"firstId":4010969,"highPrice":"398.74000","lastId":4029851,"lastPrice":"394.38000","lastQty":"0.02","lowPrice":"393.75000","openPrice":"396.60000","openTime":1784428920000,"priceChange":"-2.22000","priceChangePercent":"-0.560","quoteVolume":"3153169.06880","symbol":"MSFTUSDT","volume":"7956.60","weightedAvgPrice":"396.29604"},{"closeTime":1784515001086,"count":15936,"firstId":3800948,"highPrice":"0.0082600","lastId":3816884,"lastPrice":"0.0081400","lastQty":"1153","lowPrice":"0.0078200","openPrice":"0.0081800","openTime":1784428560000,"priceChange":"-0.0000400","priceChangePercent":"-0.489","quoteVolume":"691815.2468900","symbol":"CTRUSDT","volume":"85990201","weightedAvgPrice":"0.0080453"},{"closeTime":1784515008544,"count":28861,"firstId":24602649,"highPrice":"0.1857000","lastId":24631509,"lastPrice":"0.1738000","lastQty":"89","lowPrice":"0.1702000","openPrice":"0.1732000","openTime":1784428560000,"priceChange":"0.0006000","priceChangePercent":"0.346","quoteVolume":"1323869.4537000","symbol":"PRLUSDT","volume":"7521908","weightedAvgPrice":"0.1760018"},{"closeTime":1784515005405,"count":1288,"firstId":85740,"highPrice":"288.16000","lastId":87027,"lastPrice":"285.99000","lastQty":"0.03","lowPrice":"279.48000","openPrice":"280.20000","openTime":1784429820000,"priceChange":"5.79000","priceChangePercent":"2.066","quoteVolume":"85182.38600","symbol":"TXNUSDT","volume":"299.05","weightedAvgPrice":"284.84329"},{"closeTime":1784515011642,"count":48004,"firstId":10240794,"highPrice":"273.78000","lastId":10288797,"lastPrice":"268.35000","lastQty":"0.02","lowPrice":"263.60000","openPrice":"266.02000","openTime":1784428560000,"priceChange":"2.33000","priceChangePercent":"0.876","quoteVolume":"2443382.61710","symbol":"ARMUSDT","volume":"9143.72","weightedAvgPrice":"267.21975"},{"closeTime":1784514975247,"count":12166,"firstId":2246700,"highPrice":"46.78000","lastId":2258867,"lastPrice":"45.88000","lastQty":"0.12","lowPrice":"44.00000","openPrice":"44.92000","openTime":1784428560000,"priceChange":"0.96000","priceChangePercent":"2.137","quoteVolume":"900488.88030","symbol":"AXTIUSDT","volume":"19980.53","weightedAvgPrice":"45.06832"},{"closeTime":1784515012209,"count":82488,"firstId":246017020,"highPrice":"0.0662700","lastId":246099512,"lastPrice":"0.0641400","lastQty":"98.0","lowPrice":"0.0626600","openPrice":"0.0646500","openTime":1784428560000,"priceChange":"-0.0005100","priceChangePercent":"-0.789","quoteVolume":"2272941.9074000","symbol":"MANTAUSDT","volume":"35134149.6","weightedAvgPrice":"0.0646932"},{"closeTime":1784515002134,"count":23985,"firstId":6396071,"highPrice":"173.04000","lastId":6420060,"lastPrice":"172.23000","lastQty":"0.12","lowPrice":"169.80000","openPrice":"171.59000","openTime":1784428560000,"priceChange":"0.64000","priceChangePercent":"0.373","quoteVolume":"2293328.65740","symbol":"QCOMUSDT","volume":"13372.04","weightedAvgPrice":"171.50178"},{"closeTime":1784515012796,"count":34990,"firstId":229887791,"highPrice":"0.1428000","lastId":229922783,"lastPrice":"0.1387000","lastQty":"78","lowPrice":"0.1373000","openPrice":"0.1424000","openTime":1784428560000,"priceChange":"-0.0037000","priceChangePercent":"-2.598","quoteVolume":"1471330.0184000","symbol":"STGUSDT","volume":"10527920","weightedAvgPrice":"0.1397551"},{"closeTime":1784515013717,"count":15451,"firstId":220243452,"highPrice":"0.0369600","lastId":220258902,"lastPrice":"0.0360600","lastQty":"262","lowPrice":"0.0359300","openPrice":"0.0363000","openTime":1784428560000,"priceChange":"-0.0002400","priceChangePercent":"-0.661","quoteVolume":"627154.0690100","symbol":"POLYXUSDT","volume":"17254527","weightedAvgPrice":"0.0363472"},{"closeTime":1784515012187,"count":64379,"firstId":17997709,"highPrice":"160.03000","lastId":18062093,"lastPrice":"158.17000","lastQty":"0.04","lowPrice":"157.43000","openPrice":"158.92000","openTime":1784428560000,"priceChange":"-0.75000","priceChangePercent":"-0.472","quoteVolume":"6557251.81520","symbol":"COINUSDT","volume":"41367.96","weightedAvgPrice":"158.51040"},{"closeTime":1784515011862,"count":8947,"firstId":106774298,"highPrice":"0.085500","lastId":106783244,"lastPrice":"0.084400","lastQty":"126","lowPrice":"0.083700","openPrice":"0.085500","openTime":1784428560000,"priceChange":"-0.001100","priceChangePercent":"-1.287","quoteVolume":"406917.285100","symbol":"LSKUSDT","volume":"4801018","weightedAvgPrice":"0.084756"},{"closeTime":1784515012428,"count":361763,"firstId":113497456,"highPrice":"2.278300","lastId":113859231,"lastPrice":"2.230400","lastQty":"12.2","lowPrice":"2.177800","openPrice":"2.247700","openTime":1784428560000,"priceChange":"-0.017300","priceChangePercent":"-0.770","quoteVolume":"18125852.160860","symbol":"LITUSDT","volume":"8163165.0","weightedAvgPrice":"2.220444"},{"closeTime":1784514990969,"count":18177,"firstId":64415240,"highPrice":"0.0185600","lastId":64433416,"lastPrice":"0.0182000","lastQty":"3411","lowPrice":"0.0179800","openPrice":"0.0184300","openTime":1784428560000,"priceChange":"-0.0002300","priceChangePercent":"-1.248","quoteVolume":"832736.0005300","symbol":"KMNOUSDT","volume":"45644106","weightedAvgPrice":"0.0182441"},{"closeTime":1784514993666,"count":161976,"firstId":220871207,"highPrice":"0.0101780","lastId":221033191,"lastPrice":"0.0092520","lastQty":"290","lowPrice":"0.0086230","openPrice":"0.0086290","openTime":1784428560000,"priceChange":"0.0006230","priceChangePercent":"7.220","quoteVolume":"10055763.0438180","symbol":"BLESSUSDT","volume":"1069128816","weightedAvgPrice":"0.0094056"},{"closeTime":1784515010877,"count":26750,"firstId":80948556,"highPrice":"0.0811100","lastId":80975313,"lastPrice":"0.0801600","lastQty":"874","lowPrice":"0.0789100","openPrice":"0.0810500","openTime":1784428560000,"priceChange":"-0.0008900","priceChangePercent":"-1.098","quoteVolume":"2779933.9471300","symbol":"ENAUSDC","volume":"34710578","weightedAvgPrice":"0.0800890"},{"closeTime":1784515008416,"count":26592,"firstId":4026532,"highPrice":"745.46000","lastId":4053173,"lastPrice":"744.40000","lastQty":"1.00","lowPrice":"742.34000","openPrice":"743.36000","openTime":1784428560000,"priceChange":"1.04000","priceChangePercent":"0.140","quoteVolume":"12973307.74860","symbol":"SPYUSDT","volume":"17449.89","weightedAvgPrice":"743.46072"},{"closeTime":1784515007768,"count":16085,"firstId":70432196,"highPrice":"0.0127600","lastId":70448280,"lastPrice":"0.0123600","lastQty":"1354","lowPrice":"0.0121400","openPrice":"0.0127100","openTime":1784428560000,"priceChange":"-0.0003500","priceChangePercent":"-2.754","quoteVolume":"661265.5353000","symbol":"IRYSUSDT","volume":"52888119","weightedAvgPrice":"0.0125031"},{"closeTime":1784514991125,"count":11580,"firstId":211139420,"highPrice":"0.0232600","lastId":211150999,"lastPrice":"0.0229000","lastQty":"290","lowPrice":"0.0227200","openPrice":"0.0231800","openTime":1784428560000,"priceChange":"-0.0002800","priceChangePercent":"-1.208","quoteVolume":"494564.4923700","symbol":"ICXUSDT","volume":"21458267","weightedAvgPrice":"0.0230477"},{"closeTime":1784515011904,"count":30418,"firstId":228966856,"highPrice":"0.0448700","lastId":228997273,"lastPrice":"0.0439500","lastQty":"141","lowPrice":"0.0430500","openPrice":"0.0448300","openTime":1784428560000,"priceChange":"-0.0008800","priceChangePercent":"-1.963","quoteVolume":"1024161.5184500","symbol":"MINAUSDT","volume":"23299900","weightedAvgPrice":"0.0439556"},{"closeTime":1784515012074,"count":612532,"firstId":3185310077,"highPrice":"1.1083","lastId":3185924843,"lastPrice":"1.0995","lastQty":"10.0","lowPrice":"1.0880","openPrice":"1.0987","openTime":1784428560000,"priceChange":"0.0008","priceChangePercent":"0.073","quoteVolume":"288837424.8665","symbol":"XRPUSDT","volume":"263430923.4","weightedAvgPrice":"1.0964"},{"closeTime":1784514934972,"count":13597,"firstId":256517,"highPrice":"1890.36","lastId":270113,"lastPrice":"1874.32","lastQty":"0.003","lowPrice":"1852.26","openPrice":"1874.80","openTime":1784428560000,"priceChange":"-0.48","priceChangePercent":"-0.026","quoteVolume":"4039080.38","symbol":"ETHUSD1","volume":"2159.738","weightedAvgPrice":"1870.17"},{"closeTime":1784515011670,"count":23093,"firstId":133144572,"highPrice":"0.0534900","lastId":133167664,"lastPrice":"0.0523000","lastQty":"204","lowPrice":"0.0519400","openPrice":"0.0528800","openTime":1784428560000,"priceChange":"-0.0005800","priceChangePercent":"-1.097","quoteVolume":"688628.3344900","symbol":"INITUSDT","volume":"13107237","weightedAvgPrice":"0.0525380"},{"closeTime":1784515011291,"count":168185,"firstId":266783186,"highPrice":"0.0926000","lastId":266951370,"lastPrice":"0.0867500","lastQty":"59","lowPrice":"0.0851600","openPrice":"0.0915100","openTime":1784428560000,"priceChange":"-0.0047600","priceChangePercent":"-5.202","quoteVolume":"6052565.2104800","symbol":"UBUSDT","volume":"67874476","weightedAvgPrice":"0.0891729"},{"closeTime":1784515005040,"count":16426,"firstId":192652530,"highPrice":"0.014890","lastId":192668955,"lastPrice":"0.014570","lastQty":"1927.1","lowPrice":"0.014310","openPrice":"0.014870","openTime":1784428560000,"priceChange":"-0.000300","priceChangePercent":"-2.017","quoteVolume":"936110.228788","symbol":"DYMUSDT","volume":"64062806.0","weightedAvgPrice":"0.014612"},{"closeTime":1784515012350,"count":15331,"firstId":244764828,"highPrice":"0.0129500","lastId":244780158,"lastPrice":"0.0125900","lastQty":"417","lowPrice":"0.0124200","openPrice":"0.0129200","openTime":1784428560000,"priceChange":"-0.0003300","priceChangePercent":"-2.554","quoteVolume":"786186.6379900","symbol":"C98USDT","volume":"62125660","weightedAvgPrice":"0.0126548"},{"closeTime":1784515011888,"count":17809,"firstId":59290635,"highPrice":"0.0824000","lastId":59308443,"lastPrice":"0.0805000","lastQty":"63","lowPrice":"0.0781000","openPrice":"0.0820000","openTime":1784428560000,"priceChange":"-0.0015000","priceChangePercent":"-1.829","quoteVolume":"700316.1808000","symbol":"SAFEUSDT","volume":"8714035","weightedAvgPrice":"0.0803665"},{"closeTime":1784515012057,"count":204083,"firstId":548601456,"highPrice":"0.0315100","lastId":548805557,"lastPrice":"0.0300600","lastQty":"183","lowPrice":"0.0256500","openPrice":"0.0288600","openTime":1784428560000,"priceChange":"0.0012000","priceChangePercent":"4.158","quoteVolume":"13077646.7692700","symbol":"SIRENUSDT","volume":"464519364","weightedAvgPrice":"0.0281531"},{"closeTime":1784514999538,"count":65805,"firstId":25225651,"highPrice":"0.0170000","lastId":25291457,"lastPrice":"0.0160400","lastQty":"351","lowPrice":"0.0155350","openPrice":"0.0158090","openTime":1784428560000,"priceChange":"0.0002310","priceChangePercent":"1.461","quoteVolume":"2264760.1708150","symbol":"龙虾USDT","volume":"138914596","weightedAvgPrice":"0.0163033"},{"closeTime":1784515007476,"count":501463,"firstId":168799485,"highPrice":"0.0340600","lastId":169301036,"lastPrice":"0.0254400","lastQty":"692","lowPrice":"0.0245600","openPrice":"0.0274200","openTime":1784428560000,"priceChange":"-0.0019800","priceChangePercent":"-7.221","quoteVolume":"28899049.0084300","symbol":"ARIAUSDT","volume":"997793649","weightedAvgPrice":"0.0289630"},{"closeTime":1784515010058,"count":101499,"firstId":13811848,"highPrice":"510.81000","lastId":13913347,"lastPrice":"502.50000","lastQty":"0.01","lowPrice":"487.68000","openPrice":"491.32000","openTime":1784428560000,"priceChange":"11.18000","priceChangePercent":"2.276","quoteVolume":"12273955.30030","symbol":"AMDUSDT","volume":"24637.08","weightedAvgPrice":"498.19034"},{"closeTime":1784514995208,"count":113822,"firstId":158886582,"highPrice":"574.060","lastId":159000435,"lastPrice":"570.490","lastQty":"0.03","lowPrice":"566.270","openPrice":"571.980","openTime":1784428560000,"priceChange":"-1.490","priceChangePercent":"-0.260","quoteVolume":"24422043.338","symbol":"BNBUSDC","volume":"42887.15","weightedAvgPrice":"569.449"},{"closeTime":1784515011766,"count":38708,"firstId":104081280,"highPrice":"0.0037450","lastId":104119987,"lastPrice":"0.0037130","lastQty":"1291","lowPrice":"0.0035620","openPrice":"0.0037270","openTime":1784428560000,"priceChange":"-0.0000140","priceChangePercent":"-0.376","quoteVolume":"1912278.6185350","symbol":"GUNUSDT","volume":"523374036","weightedAvgPrice":"0.0036538"},{"closeTime":1784515012124,"count":809419,"firstId":823035555,"highPrice":"1890.00","lastId":823847002,"lastPrice":"1874.25","lastQty":"0.037","lowPrice":"1849.22","openPrice":"1873.41","openTime":1784428560000,"priceChange":"0.84","priceChangePercent":"0.045","quoteVolume":"1019030848.76","symbol":"ETHUSDC","volume":"545254.778","weightedAvgPrice":"1868.91"},{"closeTime":1784515012938,"count":14189,"firstId":168039489,"highPrice":"0.0090000","lastId":168053677,"lastPrice":"0.0087300","lastQty":"2882","lowPrice":"0.0086800","openPrice":"0.0090000","openTime":1784428560000,"priceChange":"-0.0002700","priceChangePercent":"-3","quoteVolume":"666025.3920600","symbol":"MAVUSDT","volume":"75514797","weightedAvgPrice":"0.0088198"},{"closeTime":1784514986327,"count":7372,"firstId":724128,"highPrice":"819.73000","lastId":731500,"lastPrice":"786.62000","lastQty":"0.01","lowPrice":"765.06000","openPrice":"777.40000","openTime":1784428560000,"priceChange":"9.22000","priceChangePercent":"1.186","quoteVolume":"571919.01120","symbol":"STXXUSDT","volume":"723.92","weightedAvgPrice":"790.03068"},{"closeTime":1784515007145,"count":37480,"firstId":52626502,"highPrice":"0.0276600","lastId":52663983,"lastPrice":"0.0266200","lastQty":"215","lowPrice":"0.0261800","openPrice":"0.0271500","openTime":1784428560000,"priceChange":"-0.0005300","priceChangePercent":"-1.952","quoteVolume":"1042155.9730000","symbol":"MAVIAUSDT","volume":"38774978","weightedAvgPrice":"0.0268770"},{"closeTime":1784515010543,"count":94540,"firstId":44621510,"highPrice":"0.0624100","lastId":44716055,"lastPrice":"0.0614900","lastQty":"3","lowPrice":"0.0596200","openPrice":"0.0617800","openTime":1784428560000,"priceChange":"-0.0002900","priceChangePercent":"-0.469","quoteVolume":"6436095.3585000","symbol":"SKYUSDT","volume":"105546854","weightedAvgPrice":"0.0609786"},{"closeTime":1784515010872,"count":455698,"firstId":538946977,"highPrice":"65058.9","lastId":539406163,"lastPrice":"64743.4","lastQty":"0.018","lowPrice":"64215.0","openPrice":"64855.5","openTime":1784428560000,"priceChange":"-112.1","priceChangePercent":"-0.173","quoteVolume":"1262015330.5","symbol":"BTCUSDC","volume":"19544.209","weightedAvgPrice":"64572.3"},{"closeTime":1784515005676,"count":11074,"firstId":20554356,"highPrice":"0.0672800","lastId":20565429,"lastPrice":"0.0659500","lastQty":"80","lowPrice":"0.0657400","openPrice":"0.0671600","openTime":1784428560000,"priceChange":"-0.0012100","priceChangePercent":"-1.802","quoteVolume":"790331.9946100","symbol":"HBARUSDC","volume":"11854696","weightedAvgPrice":"0.0666683"},{"closeTime":1784514793945,"count":3057,"firstId":381646,"highPrice":"361.94000","lastId":384702,"lastPrice":"359.48000","lastQty":"0.75","lowPrice":"357.02000","openPrice":"359.26000","openTime":1784428440000,"priceChange":"0.22000","priceChangePercent":"0.061","quoteVolume":"191968.12270","symbol":"VUSDT","volume":"534.66","weightedAvgPrice":"359.04710"},{"closeTime":1784515007857,"count":14123,"firstId":3623190,"highPrice":"57.70000","lastId":3637312,"lastPrice":"57.66000","lastQty":"0.77","lowPrice":"54.81000","openPrice":"54.98000","openTime":1784429280000,"priceChange":"2.68000","priceChangePercent":"4.874","quoteVolume":"879702.01700","symbol":"QNTXUSDT","volume":"15632.27","weightedAvgPrice":"56.27475"},{"closeTime":1784515013041,"count":15145,"firstId":222372066,"highPrice":"0.0137600","lastId":222387210,"lastPrice":"0.0131700","lastQty":"1","lowPrice":"0.0129700","openPrice":"0.0137400","openTime":1784428560000,"priceChange":"-0.0005700","priceChangePercent":"-4.148","quoteVolume":"778821.3410300","symbol":"GOATUSDT","volume":"58761093","weightedAvgPrice":"0.0132540"},{"closeTime":1784514984342,"count":12434,"firstId":328442126,"highPrice":"0.0856","lastId":328454560,"lastPrice":"0.0841","lastQty":"1658.4","lowPrice":"0.0835","openPrice":"0.0852","openTime":1784428560000,"priceChange":"-0.0011","priceChangePercent":"-1.291","quoteVolume":"851920.4428","symbol":"ZRXUSDT","volume":"10076557.1","weightedAvgPrice":"0.0845"},{"closeTime":1784514994968,"count":32887,"firstId":6588250,"highPrice":"69.23000","lastId":6621136,"lastPrice":"68.08000","lastQty":"0.09","lowPrice":"67.29000","openPrice":"68.38000","openTime":1784428560000,"priceChange":"-0.30000","priceChangePercent":"-0.439","quoteVolume":"2861735.29350","symbol":"RKLBUSDT","volume":"41957.51","weightedAvgPrice":"68.20556"},{"closeTime":1784515012459,"count":85194,"firstId":135912,"highPrice":"147.62000","lastId":221109,"lastPrice":"122.90000","lastQty":"0.81","lowPrice":"120.03000","openPrice":"145.61000","openTime":1784428560000,"priceChange":"-22.71000","priceChangePercent":"-15.596","quoteVolume":"7835008.61590","symbol":"ZHIPUUSDT","volume":"57705.82","weightedAvgPrice":"135.77502"},{"closeTime":1784515008844,"count":15866,"firstId":176372066,"highPrice":"0.0054540","lastId":176387931,"lastPrice":"0.0052860","lastQty":"1048","lowPrice":"0.0052230","openPrice":"0.0053940","openTime":1784428560000,"priceChange":"-0.0001080","priceChangePercent":"-2.002","quoteVolume":"709823.0844630","symbol":"USTCUSDT","volume":"133052733","weightedAvgPrice":"0.0053349"},{"closeTime":1784514611597,"count":1656,"firstId":214517,"highPrice":"378.75000","lastId":216172,"lastPrice":"375.32000","lastQty":"0.04","lowPrice":"368.63000","openPrice":"371.92000","openTime":1784428200000,"priceChange":"3.40000","priceChangePercent":"0.914","quoteVolume":"101922.22950","symbol":"CIENUSDT","volume":"272.05","weightedAvgPrice":"374.64521"},{"closeTime":1784515012871,"count":12302,"firstId":184277532,"highPrice":"0.0125900","lastId":184289833,"lastPrice":"0.0124200","lastQty":"3021","lowPrice":"0.0123500","openPrice":"0.0125300","openTime":1784428560000,"priceChange":"-0.0001100","priceChangePercent":"-0.878","quoteVolume":"781819.9151200","symbol":"RAREUSDT","volume":"62750460","weightedAvgPrice":"0.0124592"},{"closeTime":1784515009823,"count":219189,"firstId":40655643,"highPrice":"192.93000","lastId":40874880,"lastPrice":"189.30000","lastQty":"0.03","lowPrice":"185.15000","openPrice":"186.43000","openTime":1784428560000,"priceChange":"2.87000","priceChangePercent":"1.539","quoteVolume":"21216588.01200","symbol":"MRVLUSDT","volume":"112392.15","weightedAvgPrice":"188.77286"},{"closeTime":1784515009619,"count":14145,"firstId":352998323,"highPrice":"0.0465600","lastId":353012467,"lastPrice":"0.0457600","lastQty":"282","lowPrice":"0.0453200","openPrice":"0.0465100","openTime":1784428560000,"priceChange":"-0.0007500","priceChangePercent":"-1.613","quoteVolume":"700462.7634400","symbol":"LUNA2USDT","volume":"15234818","weightedAvgPrice":"0.0459778"},{"closeTime":1784514968004,"count":21786,"firstId":287844290,"highPrice":"0.00066560","lastId":287866081,"lastPrice":"0.00065600","lastQty":"13469","lowPrice":"0.00065210","openPrice":"0.00066490","openTime":1784428560000,"priceChange":"-0.00000890","priceChangePercent":"-1.339","quoteVolume":"600457.91840320","symbol":"IOSTUSDT","volume":"910917542","weightedAvgPrice":"0.00065918"},{"closeTime":1784514929780,"count":3416,"firstId":112761,"highPrice":"36.44000","lastId":116176,"lastPrice":"35.43000","lastQty":"1.91","lowPrice":"35.26000","openPrice":"36.20000","openTime":1784428500000,"priceChange":"-0.77000","priceChangePercent":"-2.127","quoteVolume":"171394.83060","symbol":"EWZUSDT","volume":"4777.18","weightedAvgPrice":"35.87783"},{"closeTime":1784514999153,"count":60358,"firstId":385144712,"highPrice":"0.122200","lastId":385205069,"lastPrice":"0.120300","lastQty":"775.7","lowPrice":"0.115800","openPrice":"0.116800","openTime":1784428560000,"priceChange":"0.003500","priceChangePercent":"2.997","quoteVolume":"4473053.787980","symbol":"ALICEUSDT","volume":"37349028.3","weightedAvgPrice":"0.119764"},{"closeTime":1784514965627,"count":23876,"firstId":368747732,"highPrice":"0.1275","lastId":368771609,"lastPrice":"0.1259","lastQty":"254","lowPrice":"0.1227","openPrice":"0.1274","openTime":1784428560000,"priceChange":"-0.0015","priceChangePercent":"-1.177","quoteVolume":"1997455.8900","symbol":"IMXUSDT","volume":"15953850","weightedAvgPrice":"0.1252"},{"closeTime":1784515013893,"count":43282,"firstId":98684985,"highPrice":"0.0634500","lastId":98728266,"lastPrice":"0.0609600","lastQty":"107.2","lowPrice":"0.0606500","openPrice":"0.0632000","openTime":1784428560000,"priceChange":"-0.0022400","priceChangePercent":"-3.544","quoteVolume":"1581097.4816600","symbol":"MEUSDT","volume":"25469010.3","weightedAvgPrice":"0.0620793"},{"closeTime":1784515011280,"count":13053,"firstId":241278433,"highPrice":"0.161700","lastId":241291485,"lastPrice":"0.157800","lastQty":"67.9","lowPrice":"0.156100","openPrice":"0.161600","openTime":1784428560000,"priceChange":"-0.003800","priceChangePercent":"-2.351","quoteVolume":"624625.694280","symbol":"LQTYUSDT","volume":"3920968.7","weightedAvgPrice":"0.159304"},{"closeTime":1784515013352,"count":816397,"firstId":650353746,"highPrice":"61.62700","lastId":651170662,"lastPrice":"60.47600","lastQty":"4.77","lowPrice":"60.06600","openPrice":"60.93200","openTime":1784428560000,"priceChange":"-0.45600","priceChangePercent":"-0.748","quoteVolume":"259135141.40782","symbol":"HYPEUSDT","volume":"4254873.73","weightedAvgPrice":"60.90313"},{"closeTime":1784515011288,"count":584514,"firstId":115223894,"highPrice":"0.0280400","lastId":115808454,"lastPrice":"0.0251100","lastQty":"2573","lowPrice":"0.0236700","openPrice":"0.0274700","openTime":1784428560000,"priceChange":"-0.0023600","priceChangePercent":"-8.591","quoteVolume":"33860743.4719800","symbol":"BILLUSDT","volume":"1303328830","weightedAvgPrice":"0.0259802"},{"closeTime":1784515006480,"count":28691,"firstId":14028561,"highPrice":"0.0319900","lastId":14057251,"lastPrice":"0.0304600","lastQty":"694","lowPrice":"0.0303500","openPrice":"0.0313200","openTime":1784428560000,"priceChange":"-0.0008600","priceChangePercent":"-2.746","quoteVolume":"739074.0538500","symbol":"CARVUSDT","volume":"23746420","weightedAvgPrice":"0.0311236"},{"closeTime":1784515013035,"count":43015,"firstId":101300498,"highPrice":"0.0276900","lastId":101343516,"lastPrice":"0.0271600","lastQty":"384","lowPrice":"0.0263000","openPrice":"0.0276400","openTime":1784428560000,"priceChange":"-0.0004800","priceChangePercent":"-1.737","quoteVolume":"2371529.6982400","symbol":"NIGHTUSDT","volume":"88109602","weightedAvgPrice":"0.0269157"},{"closeTime":1784515013039,"count":93798,"firstId":75961384,"highPrice":"0.0377700","lastId":76055182,"lastPrice":"0.0348600","lastQty":"167","lowPrice":"0.0342000","openPrice":"0.0363100","openTime":1784428560000,"priceChange":"-0.0014500","priceChangePercent":"-3.993","quoteVolume":"3713078.4269200","symbol":"TREEUSDT","volume":"103805573","weightedAvgPrice":"0.0357695"},{"closeTime":1784514998058,"count":25539,"firstId":291718321,"highPrice":"0.0916000","lastId":291743860,"lastPrice":"0.0900000","lastQty":"96","lowPrice":"0.0882000","openPrice":"0.0899000","openTime":1784428560000,"priceChange":"0.0001000","priceChangePercent":"0.111","quoteVolume":"2018885.9364000","symbol":"AVNTUSDT","volume":"22540776","weightedAvgPrice":"0.0895659"},{"closeTime":1784515003622,"count":288428,"firstId":232092203,"highPrice":"0.5319000","lastId":232380639,"lastPrice":"0.5100000","lastQty":"3","lowPrice":"0.4700000","openPrice":"0.5092000","openTime":1784428560000,"priceChange":"0.0008000","priceChangePercent":"0.157","quoteVolume":"12154154.5339000","symbol":"VELVETUSDT","volume":"23987964","weightedAvgPrice":"0.5066772"},{"closeTime":1784515001837,"count":36743,"firstId":457783194,"highPrice":"0.0383800","lastId":457819938,"lastPrice":"0.0375000","lastQty":"168","lowPrice":"0.0369000","openPrice":"0.0376500","openTime":1784428560000,"priceChange":"-0.0001500","priceChangePercent":"-0.398","quoteVolume":"2380508.2321400","symbol":"MOODENGUSDT","volume":"63148679","weightedAvgPrice":"0.0376969"},{"closeTime":1784515001768,"count":20483,"firstId":20672085,"highPrice":"3.5680","lastId":20692567,"lastPrice":"3.4870","lastQty":"2","lowPrice":"3.4530","openPrice":"3.5440","openTime":1784428560000,"priceChange":"-0.0570","priceChangePercent":"-1.608","quoteVolume":"4070918.2550","symbol":"UNIUSDC","volume":"1159795","weightedAvgPrice":"3.5100"},{"closeTime":1784514996578,"count":38765,"firstId":168689301,"highPrice":"0.071880","lastId":168728065,"lastPrice":"0.069600","lastQty":"166.9","lowPrice":"0.068600","openPrice":"0.071720","openTime":1784428560000,"priceChange":"-0.002120","priceChangePercent":"-2.956","quoteVolume":"1091936.013743","symbol":"CELOUSDT","volume":"15575775.1","weightedAvgPrice":"0.070105"},{"closeTime":1784514184879,"count":3291,"firstId":285896,"highPrice":"48.81000","lastId":289186,"lastPrice":"48.44000","lastQty":"0.52","lowPrice":"48.00000","openPrice":"48.51000","openTime":1784427900000,"priceChange":"-0.07000","priceChangePercent":"-0.144","quoteVolume":"206277.75420","symbol":"URNMUSDT","volume":"4264.84","weightedAvgPrice":"48.36706"},{"closeTime":1784515011211,"count":399855,"firstId":340811224,"highPrice":"0.0044280","lastId":341211088,"lastPrice":"0.0041230","lastQty":"322","lowPrice":"0.0037940","openPrice":"0.0038760","openTime":1784428560000,"priceChange":"0.0002470","priceChangePercent":"6.373","quoteVolume":"28626022.1288390","symbol":"SKLUSDT","volume":"6958250976","weightedAvgPrice":"0.0041140"},{"closeTime":1784515006238,"count":16600,"firstId":33786829,"highPrice":"0.0070110","lastId":33803428,"lastPrice":"0.0067470","lastQty":"1471","lowPrice":"0.0066660","openPrice":"0.0069130","openTime":1784428560000,"priceChange":"-0.0001660","priceChangePercent":"-2.401","quoteVolume":"580255.4125520","symbol":"INXUSDT","volume":"84804345","weightedAvgPrice":"0.0068423"},{"closeTime":1784514784136,"count":1284,"firstId":69488,"highPrice":"1929.45","lastId":70771,"lastPrice":"1875.88","lastQty":"0.010","lowPrice":"1851.75","openPrice":"1870.00","openTime":1784428380000,"priceChange":"5.88","priceChangePercent":"0.314","quoteVolume":"329703.67","symbol":"ETHU","volume":"176.421","weightedAvgPrice":"1868.85"},{"closeTime":1784515012457,"count":80346,"firstId":402452647,"highPrice":"0.10486","lastId":402532993,"lastPrice":"0.10031","lastQty":"219","lowPrice":"0.10018","openPrice":"0.10427","openTime":1784428560000,"priceChange":"-0.00396","priceChangePercent":"-3.798","quoteVolume":"1555289.80358","symbol":"BELUSDT","volume":"15135720","weightedAvgPrice":"0.10276"},{"closeTime":1784514967124,"count":10911,"firstId":363314064,"highPrice":"0.1663","lastId":363324974,"lastPrice":"0.1629","lastQty":"1300.1","lowPrice":"0.1614","openPrice":"0.1648","openTime":1784428560000,"priceChange":"-0.0019","priceChangePercent":"-1.153","quoteVolume":"412341.9992","symbol":"BANDUSDT","volume":"2515868.3","weightedAvgPrice":"0.1639"},{"closeTime":1784515011122,"count":174696,"firstId":69308351,"highPrice":"0.0081080","lastId":69483049,"lastPrice":"0.0071780","lastQty":"723","lowPrice":"0.0070840","openPrice":"0.0075030","openTime":1784428560000,"priceChange":"-0.0003250","priceChangePercent":"-4.332","quoteVolume":"7198790.5853920","symbol":"SXTUSDT","volume":"947750308","weightedAvgPrice":"0.0075957"},{"closeTime":1784515012636,"count":30174,"firstId":3914788,"highPrice":"220.25000","lastId":3944963,"lastPrice":"213.24000","lastQty":"0.03","lowPrice":"210.72000","openPrice":"211.85000","openTime":1784428560000,"priceChange":"1.39000","priceChangePercent":"0.656","quoteVolume":"1713781.51660","symbol":"BEUSDT","volume":"7963.38","weightedAvgPrice":"215.20780"},{"closeTime":1784515012403,"count":18509,"firstId":30783690,"highPrice":"0.0820700","lastId":30802198,"lastPrice":"0.0803700","lastQty":"64","lowPrice":"0.0801000","openPrice":"0.0820300","openTime":1784428560000,"priceChange":"-0.0016600","priceChangePercent":"-2.024","quoteVolume":"580014.7520900","symbol":"PUNDIXUSDT","volume":"7153479","weightedAvgPrice":"0.0810815"},{"closeTime":1784515007657,"count":55073,"firstId":50346430,"highPrice":"0.0605100","lastId":50401503,"lastPrice":"0.0588000","lastQty":"276","lowPrice":"0.0578600","openPrice":"0.0592900","openTime":1784428560000,"priceChange":"-0.0004900","priceChangePercent":"-0.826","quoteVolume":"1453403.8734700","symbol":"AWEUSDT","volume":"24495609","weightedAvgPrice":"0.0593332"},{"closeTime":1784515007085,"count":14404,"firstId":67606678,"highPrice":"2.7220","lastId":67621081,"lastPrice":"2.6840","lastQty":"6.69","lowPrice":"2.6560","openPrice":"2.7000","openTime":1784428560000,"priceChange":"-0.0160","priceChangePercent":"-0.593","quoteVolume":"479636.5923","symbol":"METISUSDT","volume":"178368.30","weightedAvgPrice":"2.6890"},{"closeTime":1784515007439,"count":38363,"firstId":146925953,"highPrice":"0.757800","lastId":146964320,"lastPrice":"0.751800","lastQty":"7.4","lowPrice":"0.739300","openPrice":"0.746300","openTime":1784428560000,"priceChange":"0.005500","priceChangePercent":"0.737","quoteVolume":"5335274.212640","symbol":"SUIUSDC","volume":"7128184.7","weightedAvgPrice":"0.748476"},{"closeTime":1784514987967,"count":13169,"firstId":382248890,"highPrice":"0.2881","lastId":382262058,"lastPrice":"0.2786","lastQty":"41.8","lowPrice":"0.2765","openPrice":"0.2879","openTime":1784428560000,"priceChange":"-0.0093","priceChangePercent":"-3.230","quoteVolume":"539766.5738","symbol":"RLCUSDT","volume":"1918181.1","weightedAvgPrice":"0.2814"},{"closeTime":1784515007574,"count":25293,"firstId":114331119,"highPrice":"0.0098610","lastId":114356411,"lastPrice":"0.0095340","lastQty":"1817","lowPrice":"0.0094490","openPrice":"0.0095610","openTime":1784428560000,"priceChange":"-0.0000270","priceChangePercent":"-0.282","quoteVolume":"665618.8117670","symbol":"CHILLGUYUSDT","volume":"69191667","weightedAvgPrice":"0.0096199"},{"closeTime":1784515006211,"count":22776,"firstId":64748197,"highPrice":"0.0099400","lastId":64770972,"lastPrice":"0.0093300","lastQty":"2235","lowPrice":"0.0092900","openPrice":"0.0096300","openTime":1784428560000,"priceChange":"-0.0003000","priceChangePercent":"-3.115","quoteVolume":"973503.1303100","symbol":"PUMPBTCUSDT","volume":"101990809","weightedAvgPrice":"0.0095450"},{"closeTime":1784515011483,"count":29923,"firstId":483212,"highPrice":"4.21900","lastId":513136,"lastPrice":"4.19400","lastQty":"0.02","lowPrice":"3.98300","openPrice":"4.08800","openTime":1784428560000,"priceChange":"0.10600","priceChangePercent":"2.593","quoteVolume":"1381192.87175","symbol":"FWDIUSDT","volume":"337622.29","weightedAvgPrice":"4.09094"},{"closeTime":1784515013175,"count":25351,"firstId":48577242,"highPrice":"0.5488000","lastId":48602594,"lastPrice":"0.5197000","lastQty":"0.3","lowPrice":"0.5153000","openPrice":"0.5448000","openTime":1784428560000,"priceChange":"-0.0251000","priceChangePercent":"-4.607","quoteVolume":"1083532.2484600","symbol":"AKTUSDT","volume":"2036564.0","weightedAvgPrice":"0.5320394"},{"closeTime":1784515009231,"count":18770,"firstId":42970937,"highPrice":"0.0326000","lastId":42989706,"lastPrice":"0.0313600","lastQty":"418","lowPrice":"0.0308700","openPrice":"0.0325500","openTime":1784428560000,"priceChange":"-0.0011900","priceChangePercent":"-3.656","quoteVolume":"674829.8591400","symbol":"ORDERUSDT","volume":"21309160","weightedAvgPrice":"0.0316685"},{"closeTime":1784514999656,"count":6288,"firstId":450686,"highPrice":"2.90700","lastId":456973,"lastPrice":"2.90300","lastQty":"2.41","lowPrice":"2.83600","openPrice":"2.84500","openTime":1784428620000,"priceChange":"0.05800","priceChangePercent":"2.039","quoteVolume":"280089.23026","symbol":"BNCUSDT","volume":"97879.64","weightedAvgPrice":"2.86157"},{"closeTime":1784515004131,"count":27491,"firstId":4853266,"highPrice":"382.71000","lastId":4880757,"lastPrice":"374.85000","lastQty":"0.02","lowPrice":"368.33000","openPrice":"369.61000","openTime":1784428560000,"priceChange":"5.24000","priceChangePercent":"1.418","quoteVolume":"2281559.75330","symbol":"AVGOUSDT","volume":"6092.97","weightedAvgPrice":"374.45774"},{"closeTime":1784515013459,"count":1499905,"firstId":105490710,"highPrice":"142.12000","lastId":106990823,"lastPrice":"137.71000","lastQty":"0.19","lowPrice":"129.22000","openPrice":"134.35000","openTime":1784428560000,"priceChange":"3.36000","priceChangePercent":"2.501","quoteVolume":"424801635.80340","symbol":"SOXLUSDT","volume":"3131662.48","weightedAvgPrice":"135.64732"},{"closeTime":1784515012851,"count":49595,"firstId":69424222,"highPrice":"0.0731700","lastId":69473816,"lastPrice":"0.0700700","lastQty":"1006","lowPrice":"0.0694700","openPrice":"0.0718200","openTime":1784428560000,"priceChange":"-0.0017500","priceChangePercent":"-2.437","quoteVolume":"1402012.2055700","symbol":"ESPUSDT","volume":"19674979","weightedAvgPrice":"0.0712586"},{"closeTime":1784514988113,"count":103554,"firstId":440378124,"highPrice":"0.0831500","lastId":440481677,"lastPrice":"0.0754500","lastQty":"469","lowPrice":"0.0741300","openPrice":"0.0803000","openTime":1784428560000,"priceChange":"-0.0048500","priceChangePercent":"-6.040","quoteVolume":"3487846.2908900","symbol":"MYXUSDT","volume":"44911219","weightedAvgPrice":"0.0776609"},{"closeTime":1784515009952,"count":239032,"firstId":1352470291,"highPrice":"47.86","lastId":1352709484,"lastPrice":"47.13","lastQty":"1.110","lowPrice":"46.68","openPrice":"47.16","openTime":1784428560000,"priceChange":"-0.03","priceChangePercent":"-0.064","quoteVolume":"58610598.81","symbol":"LTCUSDT","volume":"1241420.465","weightedAvgPrice":"47.21"},{"closeTime":1784515012449,"count":179690,"firstId":1009338943,"highPrice":"3.697000","lastId":1009518635,"lastPrice":"3.582000","lastQty":"16.0","lowPrice":"3.420000","openPrice":"3.606000","openTime":1784428560000,"priceChange":"-0.024000","priceChangePercent":"-0.666","quoteVolume":"13327624.576600","symbol":"ORDIUSDT","volume":"3713290.5","weightedAvgPrice":"3.589168"},{"closeTime":1784515002043,"count":26546,"firstId":34948873,"highPrice":"0.2681000","lastId":34975418,"lastPrice":"0.2613000","lastQty":"21","lowPrice":"0.2557000","openPrice":"0.2639000","openTime":1784428560000,"priceChange":"-0.0026000","priceChangePercent":"-0.985","quoteVolume":"902314.6480000","symbol":"FRAXUSDT","volume":"3436583","weightedAvgPrice":"0.2625616"},{"closeTime":1784514984112,"count":32736,"firstId":303471314,"highPrice":"0.0733900","lastId":303504049,"lastPrice":"0.0727800","lastQty":"344","lowPrice":"0.0690100","openPrice":"0.0716600","openTime":1784428560000,"priceChange":"0.0011200","priceChangePercent":"1.563","quoteVolume":"1063382.7536800","symbol":"ARCUSDT","volume":"15011164","weightedAvgPrice":"0.0708395"},{"closeTime":1784515012440,"count":41529,"firstId":82316668,"highPrice":"0.0158490","lastId":82358199,"lastPrice":"0.0150830","lastQty":"1087","lowPrice":"0.0135660","openPrice":"0.0138500","openTime":1784428560000,"priceChange":"0.0012330","priceChangePercent":"8.903","quoteVolume":"1555458.4788950","symbol":"AGTUSDT","volume":"107117523","weightedAvgPrice":"0.0145210"},{"closeTime":1784515012335,"count":120205,"firstId":560352350,"highPrice":"2.4590000","lastId":560472560,"lastPrice":"2.3160000","lastQty":"5","lowPrice":"2.2930000","openPrice":"2.3580000","openTime":1784428560000,"priceChange":"-0.0420000","priceChangePercent":"-1.781","quoteVolume":"7560844.7053000","symbol":"BEATUSDT","volume":"3212557","weightedAvgPrice":"2.3535286"},{"closeTime":1784515010253,"count":83249,"firstId":31585895,"highPrice":"0.5946000","lastId":31669143,"lastPrice":"0.5842000","lastQty":"1","lowPrice":"0.5698000","openPrice":"0.5714000","openTime":1784428560000,"priceChange":"0.0128000","priceChangePercent":"2.240","quoteVolume":"2201317.1451000","symbol":"OUSDT","volume":"3772037","weightedAvgPrice":"0.5835884"},{"closeTime":1784515012947,"count":34949,"firstId":143515011,"highPrice":"0.0091900","lastId":143549967,"lastPrice":"0.0088900","lastQty":"4693","lowPrice":"0.0088100","openPrice":"0.0090600","openTime":1784428560000,"priceChange":"-0.0001700","priceChangePercent":"-1.876","quoteVolume":"2808365.2328100","symbol":"SAHARAUSDT","volume":"312051681","weightedAvgPrice":"0.0089997"},{"closeTime":1784514970493,"count":11751,"firstId":1004916,"highPrice":"34.46000","lastId":1016666,"lastPrice":"33.98000","lastQty":"1.71","lowPrice":"33.24000","openPrice":"33.70000","openTime":1784428680000,"priceChange":"0.28000","priceChangePercent":"0.831","quoteVolume":"837420.71300","symbol":"IRENUSDT","volume":"24777.25","weightedAvgPrice":"33.79797"},{"closeTime":1784514987901,"count":48838,"firstId":617109157,"highPrice":"0.0703900","lastId":617157996,"lastPrice":"0.0687000","lastQty":"75","lowPrice":"0.0682900","openPrice":"0.0699400","openTime":1784428560000,"priceChange":"-0.0012400","priceChangePercent":"-1.773","quoteVolume":"2407515.0653800","symbol":"MANAUSDT","volume":"34795832","weightedAvgPrice":"0.0691898"},{"closeTime":1784515004478,"count":21866,"firstId":157821250,"highPrice":"64.830000","lastId":157843115,"lastPrice":"64.070000","lastQty":"0.1","lowPrice":"63.840000","openPrice":"64.140000","openTime":1784428560000,"priceChange":"-0.070000","priceChangePercent":"-0.109","quoteVolume":"1611938.929000","symbol":"QNTUSDT","volume":"25082.5","weightedAvgPrice":"64.265481"},{"closeTime":1784515011888,"count":134005,"firstId":30063055,"highPrice":"89.09000","lastId":30197078,"lastPrice":"88.18000","lastQty":"2.78","lowPrice":"87.44000","openPrice":"88.19000","openTime":1784428560000,"priceChange":"-0.01000","priceChangePercent":"-0.011","quoteVolume":"106745369.91020","symbol":"BZUSDT","volume":"1209170.38","weightedAvgPrice":"88.27984"},{"closeTime":1784515010957,"count":504682,"firstId":116129122,"highPrice":"0.6120000","lastId":116633848,"lastPrice":"0.4876000","lastQty":"13","lowPrice":"0.4669000","openPrice":"0.6067000","openTime":1784428560000,"priceChange":"-0.1191000","priceChangePercent":"-19.631","quoteVolume":"26497780.0214000","symbol":"TRADOORUSDT","volume":"51219176","weightedAvgPrice":"0.5173410"},{"closeTime":1784515012231,"count":11042,"firstId":151997720,"highPrice":"0.0992000","lastId":152008761,"lastPrice":"0.0974000","lastQty":"59","lowPrice":"0.0965000","openPrice":"0.0991000","openTime":1784428560000,"priceChange":"-0.0017000","priceChangePercent":"-1.715","quoteVolume":"618318.9628000","symbol":"SOMIUSDT","volume":"6316769","weightedAvgPrice":"0.0978853"},{"closeTime":1784514772635,"count":1277,"firstId":432683,"highPrice":"72.83000","lastId":433959,"lastPrice":"72.59000","lastQty":"0.20","lowPrice":"72.40000","openPrice":"72.59000","openTime":1784428440000,"priceChange":"0.00000","priceChangePercent":"0.00","quoteVolume":"91803.09020","symbol":"UBERUSDT","volume":"1264.78","weightedAvgPrice":"72.58424"},{"closeTime":1784515012045,"count":55744,"firstId":132301034,"highPrice":"0.0089030","lastId":132356777,"lastPrice":"0.0083240","lastQty":"662","lowPrice":"0.0080100","openPrice":"0.0089030","openTime":1784428560000,"priceChange":"-0.0005790","priceChangePercent":"-6.503","quoteVolume":"2122022.7022470","symbol":"4USDT","volume":"253108449","weightedAvgPrice":"0.0083838"},{"closeTime":1784514985483,"count":17053,"firstId":146645992,"highPrice":"0.186200","lastId":146663044,"lastPrice":"0.183900","lastQty":"250.7","lowPrice":"0.179700","openPrice":"0.184100","openTime":1784428560000,"priceChange":"-0.000200","priceChangePercent":"-0.109","quoteVolume":"794001.709860","symbol":"FORMUSDT","volume":"4333146.9","weightedAvgPrice":"0.183239"},{"closeTime":1784515005628,"count":45301,"firstId":143182744,"highPrice":"0.0207540","lastId":143228045,"lastPrice":"0.0197360","lastQty":"1236","lowPrice":"0.0192800","openPrice":"0.0204440","openTime":1784428560000,"priceChange":"-0.0007080","priceChangePercent":"-3.463","quoteVolume":"2319731.9726670","symbol":"QUSDT","volume":"115002436","weightedAvgPrice":"0.0201712"},{"closeTime":1784515002111,"count":111590,"firstId":92102124,"highPrice":"0.0245300","lastId":92213716,"lastPrice":"0.0231000","lastQty":"809","lowPrice":"0.0228800","openPrice":"0.0241900","openTime":1784428560000,"priceChange":"-0.0010900","priceChangePercent":"-4.506","quoteVolume":"6223201.9655800","symbol":"PHAUSDT","volume":"261466587","weightedAvgPrice":"0.0238011"},{"closeTime":1784515011734,"count":56562,"firstId":154228549,"highPrice":"0.0625700","lastId":154285110,"lastPrice":"0.0602700","lastQty":"160","lowPrice":"0.0601000","openPrice":"0.0613200","openTime":1784428560000,"priceChange":"-0.0010500","priceChangePercent":"-1.712","quoteVolume":"2327039.0110300","symbol":"FFUSDT","volume":"38028996","weightedAvgPrice":"0.0611912"},{"closeTime":1784515012170,"count":58341,"firstId":171059028,"highPrice":"0.3682000","lastId":171117370,"lastPrice":"0.3598000","lastQty":"334.1","lowPrice":"0.3497000","openPrice":"0.3593000","openTime":1784428560000,"priceChange":"0.0005000","priceChangePercent":"0.139","quoteVolume":"2951870.8260500","symbol":"GRASSUSDT","volume":"8225415.2","weightedAvgPrice":"0.3588720"},{"closeTime":1784514995199,"count":22882,"firstId":150055328,"highPrice":"0.034790","lastId":150078209,"lastPrice":"0.033880","lastQty":"1518","lowPrice":"0.033460","openPrice":"0.034270","openTime":1784428560000,"priceChange":"-0.000390","priceChangePercent":"-1.138","quoteVolume":"1148712.672480","symbol":"ZETAUSDT","volume":"33759681","weightedAvgPrice":"0.034026"},{"closeTime":1784515012389,"count":60626,"firstId":65929447,"highPrice":"1.9300000","lastId":65990072,"lastPrice":"1.8220000","lastQty":"24.5","lowPrice":"1.7510000","openPrice":"1.7700000","openTime":1784428560000,"priceChange":"0.0520000","priceChangePercent":"2.938","quoteVolume":"2990680.1079000","symbol":"RPLUSDT","volume":"1624166.8","weightedAvgPrice":"1.8413627"},{"closeTime":1784515011806,"count":537190,"firstId":92610155,"highPrice":"0.0645800","lastId":93147374,"lastPrice":"0.0566800","lastQty":"145","lowPrice":"0.0546100","openPrice":"0.0623300","openTime":1784428560000,"priceChange":"-0.0056500","priceChangePercent":"-9.065","quoteVolume":"19444103.1417100","symbol":"USELESSUSDT","volume":"326294954","weightedAvgPrice":"0.0595906"},{"closeTime":1784515003436,"count":44517,"firstId":176641480,"highPrice":"0.0292650","lastId":176685997,"lastPrice":"0.0278810","lastQty":"2427","lowPrice":"0.0271480","openPrice":"0.0274860","openTime":1784428560000,"priceChange":"0.0003950","priceChangePercent":"1.437","quoteVolume":"1722588.0338590","symbol":"BASUSDT","volume":"61155380","weightedAvgPrice":"0.0281674"},{"closeTime":1784515013520,"count":45473,"firstId":99196321,"highPrice":"0.0027620","lastId":99241793,"lastPrice":"0.0026410","lastQty":"2083","lowPrice":"0.0025970","openPrice":"0.0026400","openTime":1784428560000,"priceChange":"0.0000010","priceChangePercent":"0.038","quoteVolume":"2203415.8899710","symbol":"ANIMEUSDT","volume":"824802078","weightedAvgPrice":"0.0026714"},{"closeTime":1784515006793,"count":85430,"firstId":61814759,"highPrice":"0.0676500","lastId":61900193,"lastPrice":"0.0628000","lastQty":"295","lowPrice":"0.0615300","openPrice":"0.0666300","openTime":1784428560000,"priceChange":"-0.0038300","priceChangePercent":"-5.748","quoteVolume":"2611037.8457600","symbol":"ERAUSDT","volume":"40903472","weightedAvgPrice":"0.0638341"},{"closeTime":1784515005053,"count":40768,"firstId":171951944,"highPrice":"0.073070","lastId":171992762,"lastPrice":"0.072440","lastQty":"920","lowPrice":"0.071580","openPrice":"0.072710","openTime":1784428560000,"priceChange":"-0.000270","priceChangePercent":"-0.371","quoteVolume":"11104286.061270","symbol":"DOGEUSDC","volume":"153475476","weightedAvgPrice":"0.072352"},{"closeTime":1784515012356,"count":11985,"firstId":46824593,"highPrice":"0.0156000","lastId":46836577,"lastPrice":"0.0152900","lastQty":"215","lowPrice":"0.0151000","openPrice":"0.0155700","openTime":1784428560000,"priceChange":"-0.0002800","priceChangePercent":"-1.798","quoteVolume":"275220.3581600","symbol":"1000000BOBUSDT","volume":"17994448","weightedAvgPrice":"0.0152947"},{"closeTime":1784515002352,"count":24856,"firstId":127774802,"highPrice":"0.0213900","lastId":127799657,"lastPrice":"0.0210000","lastQty":"466","lowPrice":"0.0208000","openPrice":"0.0213400","openTime":1784428560000,"priceChange":"-0.0003400","priceChangePercent":"-1.593","quoteVolume":"1186177.3049700","symbol":"FIDAUSDT","volume":"56393728","weightedAvgPrice":"0.0210339"},{"closeTime":1784515004750,"count":47291,"firstId":163069861,"highPrice":"0.0771800","lastId":163117151,"lastPrice":"0.0751900","lastQty":"291","lowPrice":"0.0725300","openPrice":"0.0741000","openTime":1784428560000,"priceChange":"0.0010900","priceChangePercent":"1.471","quoteVolume":"1470233.1812700","symbol":"SAPIENUSDT","volume":"19586397","weightedAvgPrice":"0.0750640"},{"closeTime":1784515001765,"count":34565,"firstId":564378596,"highPrice":"0.004765","lastId":564413163,"lastPrice":"0.004650","lastQty":"2151","lowPrice":"0.004617","openPrice":"0.004754","openTime":1784428560000,"priceChange":"-0.000104","priceChangePercent":"-2.188","quoteVolume":"2044028.649872","symbol":"VETUSDT","volume":"437175808","weightedAvgPrice":"0.004676"},{"closeTime":1784515001115,"count":19631,"firstId":73899073,"highPrice":"0.0231800","lastId":73918703,"lastPrice":"0.0226600","lastQty":"251","lowPrice":"0.0224200","openPrice":"0.0231600","openTime":1784428560000,"priceChange":"-0.0005000","priceChangePercent":"-2.159","quoteVolume":"573131.7150600","symbol":"SCRUSDT","volume":"25164769","weightedAvgPrice":"0.0227752"},{"closeTime":1784515009815,"count":9915,"firstId":183716641,"highPrice":"0.0848000","lastId":183726556,"lastPrice":"0.0841000","lastQty":"72","lowPrice":"0.0832000","openPrice":"0.0847000","openTime":1784428560000,"priceChange":"-0.0006000","priceChangePercent":"-0.708","quoteVolume":"567355.2654000","symbol":"SUPERUSDT","volume":"6744147","weightedAvgPrice":"0.0841256"},{"closeTime":1784515010315,"count":17846,"firstId":64819032,"highPrice":"0.0480100","lastId":64836877,"lastPrice":"0.0471100","lastQty":"987","lowPrice":"0.0466000","openPrice":"0.0474800","openTime":1784428560000,"priceChange":"-0.0003700","priceChangePercent":"-0.779","quoteVolume":"783731.1041200","symbol":"TRUSTUSDT","volume":"16555350","weightedAvgPrice":"0.0473401"},{"closeTime":1784515011871,"count":19279,"firstId":102833479,"highPrice":"0.0425800","lastId":102852757,"lastPrice":"0.0408900","lastQty":"1299","lowPrice":"0.0405400","openPrice":"0.0424500","openTime":1784428560000,"priceChange":"-0.0015600","priceChangePercent":"-3.675","quoteVolume":"889230.5687500","symbol":"ZKCUSDT","volume":"21380088","weightedAvgPrice":"0.0415915"},{"closeTime":1784515007962,"count":27086,"firstId":443826373,"highPrice":"0.0741100","lastId":443853458,"lastPrice":"0.0736500","lastQty":"225","lowPrice":"0.0726700","openPrice":"0.0731300","openTime":1784428560000,"priceChange":"0.0005200","priceChangePercent":"0.711","quoteVolume":"1105468.4035100","symbol":"STORJUSDT","volume":"15057908","weightedAvgPrice":"0.0734145"},{"closeTime":1784514965889,"count":3441,"firstId":2673176,"highPrice":"14.50000","lastId":2676616,"lastPrice":"14.19000","lastQty":"0.49","lowPrice":"14.10000","openPrice":"14.21000","openTime":1784428560000,"priceChange":"-0.02000","priceChangePercent":"-0.141","quoteVolume":"415486.42450","symbol":"FLNCUSDT","volume":"29079.46","weightedAvgPrice":"14.28797"},{"closeTime":1784515007671,"count":13312,"firstId":113278128,"highPrice":"0.193100","lastId":113291439,"lastPrice":"0.187300","lastQty":"5.1","lowPrice":"0.186800","openPrice":"0.192900","openTime":1784428560000,"priceChange":"-0.005600","priceChangePercent":"-2.903","quoteVolume":"593027.970270","symbol":"PROVEUSDT","volume":"3126366.0","weightedAvgPrice":"0.189686"},{"closeTime":1784514997231,"count":3741,"firstId":91113,"highPrice":"429.09000","lastId":94853,"lastPrice":"425.18000","lastQty":"0.06","lowPrice":"417.36000","openPrice":"425.41000","openTime":1784428560000,"priceChange":"-0.23000","priceChangePercent":"-0.054","quoteVolume":"268225.02150","symbol":"APPUSDT","volume":"633.93","weightedAvgPrice":"423.11457"},{"closeTime":1784514986422,"count":20279,"firstId":116400175,"highPrice":"0.0438400","lastId":116420453,"lastPrice":"0.0429600","lastQty":"420","lowPrice":"0.0428700","openPrice":"0.0437700","openTime":1784428560000,"priceChange":"-0.0008100","priceChangePercent":"-1.851","quoteVolume":"762544.9627400","symbol":"POWRUSDT","volume":"17591005","weightedAvgPrice":"0.0433486"},{"closeTime":1784515012551,"count":177901,"firstId":207008314,"highPrice":"0.0235020","lastId":207186218,"lastPrice":"0.0223010","lastQty":"247","lowPrice":"0.0216400","openPrice":"0.0217100","openTime":1784428560000,"priceChange":"0.0005910","priceChangePercent":"2.722","quoteVolume":"3408365.9166340","symbol":"HUMAUSDT","volume":"149469542","weightedAvgPrice":"0.0228031"},{"closeTime":1784514995334,"count":60535,"firstId":9971734,"highPrice":"748.49000","lastId":10032274,"lastPrice":"729.84000","lastQty":"0.05","lowPrice":"709.38000","openPrice":"711.02000","openTime":1784428560000,"priceChange":"18.82000","priceChangePercent":"2.647","quoteVolume":"4535294.67410","symbol":"LITEUSDT","volume":"6223.22","weightedAvgPrice":"728.76978"},{"closeTime":1784515012939,"count":31377,"firstId":85599221,"highPrice":"0.0660200","lastId":85630597,"lastPrice":"0.0649100","lastQty":"85","lowPrice":"0.0644700","openPrice":"0.0654900","openTime":1784428560000,"priceChange":"-0.0005800","priceChangePercent":"-0.886","quoteVolume":"602614.4128900","symbol":"2ZUSDT","volume":"9247240","weightedAvgPrice":"0.0651669"},{"closeTime":1784514994149,"count":15642,"firstId":45806600,"highPrice":"0.0041920","lastId":45822252,"lastPrice":"0.0041690","lastQty":"10000","lowPrice":"0.0041000","openPrice":"0.0041490","openTime":1784428560000,"priceChange":"0.0000200","priceChangePercent":"0.482","quoteVolume":"1159269.3518070","symbol":"1000SHIBUSDC","volume":"279688355","weightedAvgPrice":"0.0041449"},{"closeTime":1784515012784,"count":23873058,"firstId":106167795,"highPrice":"0.2388800","lastId":130049108,"lastPrice":"0.2274800","lastQty":"993","lowPrice":"0.1013000","openPrice":"0.1014300","openTime":1784428560000,"priceChange":"0.1260500","priceChangePercent":"124.273","quoteVolume":"1663214153.3530500","symbol":"BANKUSDT","volume":"9604340695","weightedAvgPrice":"0.1731732"},{"closeTime":1784515012611,"count":26614,"firstId":154030564,"highPrice":"3.4360000","lastId":154057178,"lastPrice":"3.3170000","lastQty":"1.7","lowPrice":"3.2860000","openPrice":"3.3720000","openTime":1784428560000,"priceChange":"-0.0550000","priceChangePercent":"-1.631","quoteVolume":"823221.7518000","symbol":"BANANAUSDT","volume":"245050.7","weightedAvgPrice":"3.3593936"},{"closeTime":1784515012044,"count":88980,"firstId":186357141,"highPrice":"0.0305000","lastId":186446124,"lastPrice":"0.0292500","lastQty":"352","lowPrice":"0.0270400","openPrice":"0.0301300","openTime":1784428560000,"priceChange":"-0.0008800","priceChangePercent":"-2.921","quoteVolume":"5117212.7782900","symbol":"SKYAIUSDT","volume":"179132876","weightedAvgPrice":"0.0285666"},{"closeTime":1784514093750,"count":975,"firstId":298917,"highPrice":"171.29000","lastId":299891,"lastPrice":"170.88000","lastQty":"0.05","lowPrice":"169.85000","openPrice":"170.37000","openTime":1784428200000,"priceChange":"0.51000","priceChangePercent":"0.299","quoteVolume":"48270.71490","symbol":"CRMUSDT","volume":"282.88","weightedAvgPrice":"170.64025"},{"closeTime":1784515007288,"count":19389,"firstId":217158344,"highPrice":"0.068090","lastId":217177732,"lastPrice":"0.066310","lastQty":"153.3","lowPrice":"0.066030","openPrice":"0.067200","openTime":1784428560000,"priceChange":"-0.000890","priceChangePercent":"-1.324","quoteVolume":"728704.433487","symbol":"GTCUSDT","volume":"10858618.8","weightedAvgPrice":"0.067108"},{"closeTime":1784515009439,"count":41860,"firstId":20667263,"highPrice":"0.1749000","lastId":20709122,"lastPrice":"0.1680000","lastQty":"32","lowPrice":"0.1635000","openPrice":"0.1684000","openTime":1784428560000,"priceChange":"-0.0004000","priceChangePercent":"-0.238","quoteVolume":"2187846.6068000","symbol":"CFGUSDT","volume":"12903080","weightedAvgPrice":"0.1695600"},{"closeTime":1784514780513,"count":1799,"firstId":360733,"highPrice":"114.75000","lastId":362531,"lastPrice":"114.48000","lastQty":"0.08","lowPrice":"113.74000","openPrice":"113.90000","openTime":1784428440000,"priceChange":"0.58000","priceChangePercent":"0.509","quoteVolume":"115343.34950","symbol":"WMTUSDT","volume":"1010.29","weightedAvgPrice":"114.16856"},{"closeTime":1784515011024,"count":31301,"firstId":441602998,"highPrice":"1.913","lastId":441634299,"lastPrice":"1.894","lastQty":"3.0","lowPrice":"1.860","openPrice":"1.911","openTime":1784428560000,"priceChange":"-0.017","priceChangePercent":"-0.890","quoteVolume":"2012841.710","symbol":"ARUSDT","volume":"1066099.5","weightedAvgPrice":"1.888"},{"closeTime":1784515008288,"count":52599,"firstId":2809433,"highPrice":"216.51000","lastId":2862031,"lastPrice":"212.76000","lastQty":"0.17","lowPrice":"210.05000","openPrice":"210.56000","openTime":1784428620000,"priceChange":"2.20000","priceChangePercent":"1.045","quoteVolume":"6980075.52440","symbol":"IBMUSDT","volume":"32603.26","weightedAvgPrice":"214.09134"},{"closeTime":1784515013137,"count":25847,"firstId":112997086,"highPrice":"1.2240000","lastId":113022936,"lastPrice":"1.1960000","lastQty":"2.1","lowPrice":"1.1690000","openPrice":"1.1900000","openTime":1784428560000,"priceChange":"0.0060000","priceChangePercent":"0.504","quoteVolume":"1858634.3094000","symbol":"ORCAUSDT","volume":"1555592.3","weightedAvgPrice":"1.1948081"},{"closeTime":1784515011139,"count":168321,"firstId":518506818,"highPrice":"0.0597400","lastId":518675158,"lastPrice":"0.0584800","lastQty":"578","lowPrice":"0.0542700","openPrice":"0.0586300","openTime":1784428560000,"priceChange":"-0.0001500","priceChangePercent":"-0.256","quoteVolume":"5251763.7870100","symbol":"HUSDT","volume":"91415250","weightedAvgPrice":"0.0574495"},{"closeTime":1784515012919,"count":25576,"firstId":1900793,"highPrice":"1579.83000","lastId":1926368,"lastPrice":"1529.10000","lastQty":"0.02","lowPrice":"1527.86000","openPrice":"1579.53000","openTime":1784428620000,"priceChange":"-50.43000","priceChangePercent":"-3.193","quoteVolume":"2008128.19890","symbol":"ANTHROPICUSDT","volume":"1290.54","weightedAvgPrice":"1556.03716"},{"closeTime":1784514949188,"count":15119,"firstId":4767341,"highPrice":"2.89500","lastId":4782468,"lastPrice":"2.85900","lastQty":"34.8","lowPrice":"2.83100","openPrice":"2.86800","openTime":1784428500000,"priceChange":"-0.00900","priceChangePercent":"-0.314","quoteVolume":"5155743.68190","symbol":"NATGASUSDT","volume":"1802156.3","weightedAvgPrice":"2.86087"},{"closeTime":1784515004459,"count":18151,"firstId":140887854,"highPrice":"1.346000","lastId":140906004,"lastPrice":"1.298000","lastQty":"19.04","lowPrice":"1.290000","openPrice":"1.318000","openTime":1784428560000,"priceChange":"-0.020000","priceChangePercent":"-1.517","quoteVolume":"866377.929170","symbol":"MOVRUSDT","volume":"657866.23","weightedAvgPrice":"1.316952"},{"closeTime":1784514979977,"count":2832,"firstId":701123,"highPrice":"216.49000","lastId":703954,"lastPrice":"214.92000","lastQty":"0.27","lowPrice":"209.62000","openPrice":"211.01000","openTime":1784429160000,"priceChange":"3.91000","priceChangePercent":"1.853","quoteVolume":"277790.82030","symbol":"KLACUSDT","volume":"1297.98","weightedAvgPrice":"214.01780"},{"closeTime":1784515012558,"count":57372,"firstId":300595862,"highPrice":"0.0152100","lastId":300653233,"lastPrice":"0.0149300","lastQty":"739","lowPrice":"0.0146200","openPrice":"0.0151700","openTime":1784428560000,"priceChange":"-0.0002400","priceChangePercent":"-1.582","quoteVolume":"548451.9498200","symbol":"CHRUSDT","volume":"36753212","weightedAvgPrice":"0.0149226"},{"closeTime":1784515012041,"count":68282,"firstId":286964788,"highPrice":"0.0259800","lastId":287033073,"lastPrice":"0.0257300","lastQty":"1329","lowPrice":"0.0250100","openPrice":"0.0258000","openTime":1784428560000,"priceChange":"-0.0000700","priceChangePercent":"-0.271","quoteVolume":"3218680.4996300","symbol":"BIOUSDT","volume":"126543351","weightedAvgPrice":"0.0254354"},{"closeTime":1784515012645,"count":336452,"firstId":280709238,"highPrice":"0.0830000","lastId":281045713,"lastPrice":"0.0814100","lastQty":"56","lowPrice":"0.0792600","openPrice":"0.0827500","openTime":1784428560000,"priceChange":"-0.0013400","priceChangePercent":"-1.619","quoteVolume":"14469715.7866500","symbol":"XPLUSDT","volume":"178341165","weightedAvgPrice":"0.0811350"},{"closeTime":1784514985385,"count":33394,"firstId":123281060,"highPrice":"0.1582000","lastId":123314453,"lastPrice":"0.1562000","lastQty":"39","lowPrice":"0.1513000","openPrice":"0.1540000","openTime":1784428620000,"priceChange":"0.0022000","priceChangePercent":"1.429","quoteVolume":"1593824.5925000","symbol":"OPENUSDT","volume":"10352687","weightedAvgPrice":"0.1539527"},{"closeTime":1784514993479,"count":16233,"firstId":64892307,"highPrice":"0.0718800","lastId":64908539,"lastPrice":"0.0698900","lastQty":"145","lowPrice":"0.0697300","openPrice":"0.0715100","openTime":1784428560000,"priceChange":"-0.0016200","priceChangePercent":"-2.265","quoteVolume":"357047.4661900","symbol":"CROSSUSDT","volume":"5049682","weightedAvgPrice":"0.0707069"},{"closeTime":1784515012185,"count":436517,"firstId":992894860,"highPrice":"0.19199","lastId":993331557,"lastPrice":"0.18780","lastQty":"27","lowPrice":"0.18578","openPrice":"0.18793","openTime":1784428560000,"priceChange":"-0.00013","priceChangePercent":"-0.069","quoteVolume":"46633467.71628","symbol":"XLMUSDT","volume":"246639571","weightedAvgPrice":"0.18908"},{"closeTime":1784515011989,"count":166942,"firstId":106751597,"highPrice":"56.9900","lastId":106920438,"lastPrice":"56.9400","lastQty":"8.213","lowPrice":"55.6100","openPrice":"56.1000","openTime":1784428560000,"priceChange":"0.8400","priceChangePercent":"1.497","quoteVolume":"296966745.4246","symbol":"XAGUSDT","volume":"5286174.755","weightedAvgPrice":"56.1780"},{"closeTime":1784514985949,"count":42470,"firstId":26111306,"highPrice":"384.63000","lastId":26153836,"lastPrice":"381.73000","lastQty":"0.02","lowPrice":"380.41000","openPrice":"382.34000","openTime":1784428560000,"priceChange":"-0.61000","priceChangePercent":"-0.160","quoteVolume":"7971247.40010","symbol":"TSLAUSDT","volume":"20852.61","weightedAvgPrice":"382.26617"},{"closeTime":1784515004917,"count":16255,"firstId":25879026,"highPrice":"1.0001200","lastId":25895361,"lastPrice":"1.0001200","lastQty":"15","lowPrice":"1.0001010","openPrice":"1.0001190","openTime":1784428560000,"priceChange":"0.0000010","priceChangePercent":"0.000","quoteVolume":"1131840.6614670","symbol":"USDCUSDT","volume":"1131714","weightedAvgPrice":"1.0001119"},{"closeTime":1784514997432,"count":61644,"firstId":52847576,"highPrice":"0.0090660","lastId":52909221,"lastPrice":"0.0079450","lastQty":"9784","lowPrice":"0.0078410","openPrice":"0.0082480","openTime":1784428560000,"priceChange":"-0.0003030","priceChangePercent":"-3.674","quoteVolume":"2958813.1112770","symbol":"SKRUSDT","volume":"346206062","weightedAvgPrice":"0.0085464"},{"closeTime":1784515000128,"count":42972,"firstId":157977174,"highPrice":"0.1306000","lastId":158020148,"lastPrice":"0.1255000","lastQty":"66","lowPrice":"0.1205000","openPrice":"0.1216000","openTime":1784428560000,"priceChange":"0.0039000","priceChangePercent":"3.207","quoteVolume":"3081403.2956000","symbol":"BARDUSDT","volume":"24500320","weightedAvgPrice":"0.1257699"},{"closeTime":1784514985512,"count":6771,"firstId":50871779,"highPrice":"0.2145000","lastId":50878549,"lastPrice":"0.2110000","lastQty":"754.8","lowPrice":"0.2087000","openPrice":"0.2133000","openTime":1784428560000,"priceChange":"-0.0023000","priceChangePercent":"-1.078","quoteVolume":"561937.7518300","symbol":"CRVUSDC","volume":"2656970.7","weightedAvgPrice":"0.2114957"},{"closeTime":1784515012093,"count":1922853,"firstId":362526315,"highPrice":"0.988000","lastId":364449262,"lastPrice":"0.966900","lastQty":"44.7","lowPrice":"0.833600","openPrice":"0.836200","openTime":1784428560000,"priceChange":"0.130700","priceChangePercent":"15.630","quoteVolume":"104269278.715450","symbol":"KAITOUSDT","volume":"111830014.8","weightedAvgPrice":"0.932391"},{"closeTime":1784514960021,"count":11972,"firstId":241929293,"highPrice":"0.0024150","lastId":241941266,"lastPrice":"0.0023320","lastQty":"4550","lowPrice":"0.0023140","openPrice":"0.0024010","openTime":1784428560000,"priceChange":"-0.0000690","priceChangePercent":"-2.874","quoteVolume":"447866.4944200","symbol":"IOTXUSDT","volume":"189251044","weightedAvgPrice":"0.0023665"},{"closeTime":1784515010921,"count":4461,"firstId":17694774,"highPrice":"0.0259400","lastId":17699234,"lastPrice":"0.0256800","lastQty":"587","lowPrice":"0.0249800","openPrice":"0.0257300","openTime":1784428560000,"priceChange":"-0.0000500","priceChangePercent":"-0.194","quoteVolume":"470069.1892300","symbol":"BIOUSDC","volume":"18498163","weightedAvgPrice":"0.0254117"},{"closeTime":1784515011870,"count":77278,"firstId":235086685,"highPrice":"0.0293400","lastId":235163968,"lastPrice":"0.0287000","lastQty":"153.4","lowPrice":"0.0282900","openPrice":"0.0292200","openTime":1784428560000,"priceChange":"-0.0005200","priceChangePercent":"-1.780","quoteVolume":"4691988.8873170","symbol":"STRKUSDT","volume":"163023585.1","weightedAvgPrice":"0.0287810"},{"closeTime":1784514997823,"count":12936,"firstId":224975377,"highPrice":"2.027000","lastId":224988312,"lastPrice":"1.998000","lastQty":"3.89","lowPrice":"1.980000","openPrice":"2.016000","openTime":1784428560000,"priceChange":"-0.018000","priceChangePercent":"-0.893","quoteVolume":"741979.293870","symbol":"SSVUSDT","volume":"370466.67","weightedAvgPrice":"2.002823"},{"closeTime":1784515010208,"count":10104,"firstId":73799518,"highPrice":"0.0116200","lastId":73809621,"lastPrice":"0.0114300","lastQty":"956","lowPrice":"0.0113900","openPrice":"0.0116100","openTime":1784428560000,"priceChange":"-0.0001800","priceChangePercent":"-1.550","quoteVolume":"282435.3784000","symbol":"BMTUSDT","volume":"24572853","weightedAvgPrice":"0.0114938"},{"closeTime":1784515001835,"count":28176,"firstId":64803605,"highPrice":"219.95","lastId":64831795,"lastPrice":"213.54","lastQty":"0.137","lowPrice":"211.25","openPrice":"219.73","openTime":1784428560000,"priceChange":"-6.19","priceChangePercent":"-2.817","quoteVolume":"2884931.59","symbol":"BCHUSDC","volume":"13366.264","weightedAvgPrice":"215.84"},{"closeTime":1784515004420,"count":95434,"firstId":728620003,"highPrice":"0.01572","lastId":728715466,"lastPrice":"0.01478","lastQty":"1000","lowPrice":"0.01457","openPrice":"0.01571","openTime":1784428560000,"priceChange":"-0.00093","priceChangePercent":"-5.920","quoteVolume":"13872267.50745","symbol":"CHZUSDT","volume":"921253353","weightedAvgPrice":"0.01506"},{"closeTime":1784515012830,"count":17342,"firstId":107831985,"highPrice":"0.0135400","lastId":107849327,"lastPrice":"0.0131700","lastQty":"802","lowPrice":"0.0130400","openPrice":"0.0135000","openTime":1784428560000,"priceChange":"-0.0003300","priceChangePercent":"-2.444","quoteVolume":"718386.0023800","symbol":"DRIFTUSDT","volume":"54123360","weightedAvgPrice":"0.0132731"},{"closeTime":1784515012183,"count":350854,"firstId":251683511,"highPrice":"0.0601800","lastId":252034382,"lastPrice":"0.0563100","lastQty":"60","lowPrice":"0.0523900","openPrice":"0.0543300","openTime":1784428560000,"priceChange":"0.0019800","priceChangePercent":"3.644","quoteVolume":"11892810.3256700","symbol":"JELLYJELLYUSDT","volume":"211630830","weightedAvgPrice":"0.0561960"},{"closeTime":1784514993223,"count":20529,"firstId":118910561,"highPrice":"0.2499000","lastId":118931106,"lastPrice":"0.2406000","lastQty":"112","lowPrice":"0.2357000","openPrice":"0.2497000","openTime":1784428560000,"priceChange":"-0.0091000","priceChangePercent":"-3.644","quoteVolume":"868186.3496000","symbol":"NXPCUSDT","volume":"3567767","weightedAvgPrice":"0.2433417"},{"closeTime":1784515004794,"count":52755,"firstId":115143184,"highPrice":"0.0402000","lastId":115195940,"lastPrice":"0.0386300","lastQty":"503","lowPrice":"0.0385300","openPrice":"0.0390000","openTime":1784428560000,"priceChange":"-0.0003700","priceChangePercent":"-0.949","quoteVolume":"1324558.0667100","symbol":"CATIUSDT","volume":"33687442","weightedAvgPrice":"0.0393190"},{"closeTime":1784515013812,"count":711324,"firstId":149822830,"highPrice":"0.0059550","lastId":150534168,"lastPrice":"0.0052780","lastQty":"6189","lowPrice":"0.0049910","openPrice":"0.0051670","openTime":1784428560000,"priceChange":"0.0001110","priceChangePercent":"2.148","quoteVolume":"40439777.0179630","symbol":"VANRYUSDT","volume":"7302051002","weightedAvgPrice":"0.0055381"},{"closeTime":1784514989879,"count":87437,"firstId":117273890,"highPrice":"0.0005952","lastId":117361344,"lastPrice":"0.0005680","lastQty":"9337","lowPrice":"0.0005510","openPrice":"0.0005643","openTime":1784428560000,"priceChange":"0.0000037","priceChangePercent":"0.656","quoteVolume":"2734357.1711966","symbol":"PTBUSDT","volume":"4767174370","weightedAvgPrice":"0.0005736"},{"closeTime":1784514910464,"count":33866,"firstId":153111359,"highPrice":"2.232000","lastId":153145224,"lastPrice":"2.186000","lastQty":"3.1","lowPrice":"2.117000","openPrice":"2.140000","openTime":1784428560000,"priceChange":"0.046000","priceChangePercent":"2.150","quoteVolume":"2210719.409100","symbol":"FOLKSUSDT","volume":"1015999.8","weightedAvgPrice":"2.175905"},{"closeTime":1784515004444,"count":51073,"firstId":312725170,"highPrice":"1.4121000","lastId":312776244,"lastPrice":"1.3971000","lastQty":"4","lowPrice":"1.3859000","openPrice":"1.4101000","openTime":1784428560000,"priceChange":"-0.0130000","priceChangePercent":"-0.922","quoteVolume":"1862949.4673000","symbol":"CAKEUSDT","volume":"1331837","weightedAvgPrice":"1.3987819"},{"closeTime":1784515013509,"count":259403,"firstId":622280408,"highPrice":"0.090260","lastId":622539845,"lastPrice":"0.088500","lastQty":"59.4","lowPrice":"0.087550","openPrice":"0.088580","openTime":1784428560000,"priceChange":"-0.000080","priceChangePercent":"-0.090","quoteVolume":"19094905.436000","symbol":"ARBUSDT","volume":"214824044.9","weightedAvgPrice":"0.088886"},{"closeTime":1784515012082,"count":50704,"firstId":36212079,"highPrice":"0.0048860","lastId":36262782,"lastPrice":"0.0048410","lastQty":"19483","lowPrice":"0.0046130","openPrice":"0.0047700","openTime":1784428560000,"priceChange":"0.0000710","priceChangePercent":"1.488","quoteVolume":"2412232.0015990","symbol":"KATUSDT","volume":"508430681","weightedAvgPrice":"0.0047445"},{"closeTime":1784515007379,"count":10960,"firstId":76686825,"highPrice":"0.243500","lastId":76697784,"lastPrice":"0.240000","lastQty":"74","lowPrice":"0.237000","openPrice":"0.242600","openTime":1784428560000,"priceChange":"-0.002600","priceChangePercent":"-1.072","quoteVolume":"332232.251500","symbol":"ETHWUSDT","volume":"1380786","weightedAvgPrice":"0.240611"},{"closeTime":1784515011221,"count":13788,"firstId":310552965,"highPrice":"0.1080000","lastId":310566753,"lastPrice":"0.1065000","lastQty":"96","lowPrice":"0.1045000","openPrice":"0.1079000","openTime":1784428560000,"priceChange":"-0.0014000","priceChangePercent":"-1.297","quoteVolume":"1256005.9759000","symbol":"ARKMUSDT","volume":"11807548","weightedAvgPrice":"0.1063731"},{"closeTime":1784515012524,"count":33082,"firstId":251434586,"highPrice":"0.0003527","lastId":251467690,"lastPrice":"0.0003381","lastQty":"62750","lowPrice":"0.0003359","openPrice":"0.0003517","openTime":1784428560000,"priceChange":"-0.0000136","priceChangePercent":"-3.867","quoteVolume":"1375885.4959551","symbol":"HOTUSDT","volume":"3992129516","weightedAvgPrice":"0.0003446"},{"closeTime":1784515012226,"count":547933,"firstId":136173438,"highPrice":"0.0122860","lastId":136721401,"lastPrice":"0.0087720","lastQty":"32","lowPrice":"0.0087270","openPrice":"0.0112200","openTime":1784428560000,"priceChange":"-0.0024480","priceChangePercent":"-21.818","quoteVolume":"30691711.1390240","symbol":"BULLAUSDT","volume":"2839354638","weightedAvgPrice":"0.0108094"},{"closeTime":1784515012164,"count":6891050,"firstId":186665447,"highPrice":"0.0524500","lastId":193557072,"lastPrice":"0.0242700","lastQty":"3627","lowPrice":"0.0200000","openPrice":"0.0446600","openTime":1784428560000,"priceChange":"-0.0203900","priceChangePercent":"-45.656","quoteVolume":"458792539.8421200","symbol":"ESPORTSUSDT","volume":"14216858257","weightedAvgPrice":"0.0322710"},{"closeTime":1784514767427,"count":2166,"firstId":159514,"highPrice":"1912.64","lastId":161679,"lastPrice":"1897.29","lastQty":"0.004","lowPrice":"1873.38","openPrice":"1894.72","openTime":1784428380000,"priceChange":"2.57","priceChangePercent":"0.136","quoteVolume":"882282.97","symbol":"ETHUSDT_261225","volume":"466.369","weightedAvgPrice":"1891.81"},{"closeTime":1784514994535,"count":60719,"firstId":6593661,"highPrice":"494.28000","lastId":6654379,"lastPrice":"480.77000","lastQty":"0.02","lowPrice":"473.78000","openPrice":"476.16000","openTime":1784428560000,"priceChange":"4.61000","priceChangePercent":"0.968","quoteVolume":"4400362.40300","symbol":"WDCUSDT","volume":"9114.90","weightedAvgPrice":"482.76585"},{"closeTime":1784515012080,"count":21513,"firstId":99523491,"highPrice":"0.0362800","lastId":99545003,"lastPrice":"0.0355200","lastQty":"1314","lowPrice":"0.0353300","openPrice":"0.0355500","openTime":1784428560000,"priceChange":"-0.0000300","priceChangePercent":"-0.084","quoteVolume":"757244.0761420","symbol":"STABLEUSDT","volume":"21190265","weightedAvgPrice":"0.0357355"},{"closeTime":1784515012135,"count":69299,"firstId":19507338,"highPrice":"0.1526000","lastId":19576641,"lastPrice":"0.1430000","lastQty":"70","lowPrice":"0.1418000","openPrice":"0.1523000","openTime":1784428560000,"priceChange":"-0.0093000","priceChangePercent":"-6.106","quoteVolume":"5521415.1697000","symbol":"ARXUSDT","volume":"37415563","weightedAvgPrice":"0.1475700"},{"closeTime":1784515007731,"count":62410,"firstId":122116102,"highPrice":"4016.6900","lastId":122178710,"lastPrice":"4008.8900","lastQty":"0.008","lowPrice":"3980.0000","openPrice":"4010.9300","openTime":1784428560000,"priceChange":"-2.0400","priceChangePercent":"-0.051","quoteVolume":"21045892.6500","symbol":"PAXGUSDT","volume":"5261.522","weightedAvgPrice":"3999.9629"},{"closeTime":1784515004841,"count":214724,"firstId":105829234,"highPrice":"0.0215720","lastId":106043972,"lastPrice":"0.0197130","lastQty":"484","lowPrice":"0.0196500","openPrice":"0.0209540","openTime":1784428560000,"priceChange":"-0.0012410","priceChangePercent":"-5.922","quoteVolume":"10571256.8644690","symbol":"DODOXUSDT","volume":"513643340","weightedAvgPrice":"0.0205809"},{"closeTime":1784515006697,"count":14321,"firstId":232748046,"highPrice":"0.0181000","lastId":232762366,"lastPrice":"0.0177600","lastQty":"776","lowPrice":"0.0175000","openPrice":"0.0180900","openTime":1784428560000,"priceChange":"-0.0003300","priceChangePercent":"-1.824","quoteVolume":"805355.7309100","symbol":"BBUSDT","volume":"45245972","weightedAvgPrice":"0.0177995"},{"closeTime":1784515012404,"count":236873,"firstId":90588740,"highPrice":"0.0730000","lastId":90825672,"lastPrice":"0.0664900","lastQty":"1","lowPrice":"0.0617000","openPrice":"0.0653000","openTime":1784428560000,"priceChange":"0.0011900","priceChangePercent":"1.822","quoteVolume":"10339971.6300560","symbol":"BTWUSDT","volume":"154765409","weightedAvgPrice":"0.0668106"},{"closeTime":1784515012369,"count":23728,"firstId":246511078,"highPrice":"0.0093400","lastId":246534806,"lastPrice":"0.0090300","lastQty":"599.8","lowPrice":"0.0089500","openPrice":"0.0093000","openTime":1784428560000,"priceChange":"-0.0002700","priceChangePercent":"-2.903","quoteVolume":"1819661.0837250","symbol":"WUSDT","volume":"199821116.5","weightedAvgPrice":"0.0091065"},{"closeTime":1784515013255,"count":542463,"firstId":57043005,"highPrice":"0.0048490","lastId":57585680,"lastPrice":"0.0033930","lastQty":"1627","lowPrice":"0.0033480","openPrice":"0.0035320","openTime":1784428560000,"priceChange":"-0.0001390","priceChangePercent":"-3.935","quoteVolume":"42670689.0539710","symbol":"GUSDT","volume":"10942130574","weightedAvgPrice":"0.0038997"},{"closeTime":1784515009852,"count":303300,"firstId":1525067964,"highPrice":"0.758700","lastId":1525371359,"lastPrice":"0.752400","lastQty":"7.0","lowPrice":"0.740000","openPrice":"0.746900","openTime":1784428560000,"priceChange":"0.005500","priceChangePercent":"0.736","quoteVolume":"65480060.283320","symbol":"SUIUSDT","volume":"87441447.7","weightedAvgPrice":"0.748845"},{"closeTime":1784515010597,"count":53656,"firstId":121663833,"highPrice":"0.0233200","lastId":121717488,"lastPrice":"0.0212900","lastQty":"511","lowPrice":"0.0211000","openPrice":"0.0213600","openTime":1784428560000,"priceChange":"-0.0000700","priceChangePercent":"-0.328","quoteVolume":"1615736.2346200","symbol":"MITOUSDT","volume":"73671872","weightedAvgPrice":"0.0219315"},{"closeTime":1784514986078,"count":11245,"firstId":324840,"highPrice":"46.31000","lastId":336084,"lastPrice":"45.66000","lastQty":"1.10","lowPrice":"43.43000","openPrice":"45.10000","openTime":1784428560000,"priceChange":"0.56000","priceChangePercent":"1.242","quoteVolume":"843239.91920","symbol":"HPEUSDT","volume":"18857.04","weightedAvgPrice":"44.71751"},{"closeTime":1784514738720,"count":1778,"firstId":380270,"highPrice":"493.31000","lastId":382047,"lastPrice":"492.57000","lastQty":"0.03","lowPrice":"490.12000","openPrice":"491.50000","openTime":1784428320000,"priceChange":"1.07000","priceChangePercent":"0.218","quoteVolume":"130728.53920","symbol":"BRKBUSDT","volume":"265.83","weightedAvgPrice":"491.77497"},{"closeTime":1784515014206,"count":5305,"firstId":10101460,"highPrice":"0.0578900","lastId":10106765,"lastPrice":"0.0570900","lastQty":"655","lowPrice":"0.0566600","openPrice":"0.0571700","openTime":1784428560000,"priceChange":"-0.0000800","priceChangePercent":"-0.140","quoteVolume":"507145.2317400","symbol":"WLFIUSDC","volume":"8854862","weightedAvgPrice":"0.0572731"},{"closeTime":1784515010840,"count":53791,"firstId":54277909,"highPrice":"0.0440900","lastId":54331702,"lastPrice":"0.0420800","lastQty":"260","lowPrice":"0.0415500","openPrice":"0.0419900","openTime":1784428560000,"priceChange":"0.0000900","priceChangePercent":"0.214","quoteVolume":"1826381.4378500","symbol":"SCRTUSDT","volume":"42696300","weightedAvgPrice":"0.0427761"},{"closeTime":1784515007170,"count":8511,"firstId":2883038,"highPrice":"10.36000","lastId":2891569,"lastPrice":"10.15000","lastQty":"7.79","lowPrice":"10.09000","openPrice":"10.34000","openTime":1784428560000,"priceChange":"-0.19000","priceChangePercent":"-1.838","quoteVolume":"1315332.08020","symbol":"NOKUSDT","volume":"128510.26","weightedAvgPrice":"10.23523"},{"closeTime":1784514988026,"count":14479,"firstId":463354,"highPrice":"99.17000","lastId":477834,"lastPrice":"95.39000","lastQty":"0.06","lowPrice":"93.67000","openPrice":"96.89000","openTime":1784429100000,"priceChange":"-1.50000","priceChangePercent":"-1.548","quoteVolume":"1043460.88350","symbol":"EWTUSDT","volume":"10776.47","weightedAvgPrice":"96.82771"},{"closeTime":1784515010874,"count":92281,"firstId":883423167,"highPrice":"0.0021130","lastId":883515468,"lastPrice":"0.0020140","lastQty":"8191","lowPrice":"0.0019930","openPrice":"0.0020580","openTime":1784428560000,"priceChange":"-0.0000440","priceChangePercent":"-2.138","quoteVolume":"8577956.5333020","symbol":"GALAUSDT","volume":"4193265979","weightedAvgPrice":"0.0020457"},{"closeTime":1784515004873,"count":71804,"firstId":300773147,"highPrice":"0.0335900","lastId":300844950,"lastPrice":"0.0321800","lastQty":"162","lowPrice":"0.0321100","openPrice":"0.0333200","openTime":1784428560000,"priceChange":"-0.0011400","priceChangePercent":"-3.421","quoteVolume":"3610691.8782900","symbol":"IDUSDT","volume":"109611928","weightedAvgPrice":"0.0329407"},{"closeTime":1784515012099,"count":53360,"firstId":4204564,"highPrice":"335.54000","lastId":4257951,"lastPrice":"335.19000","lastQty":"0.09","lowPrice":"332.50000","openPrice":"332.72000","openTime":1784428560000,"priceChange":"2.47000","priceChangePercent":"0.742","quoteVolume":"7980427.90590","symbol":"AAPLUSDT","volume":"23902.15","weightedAvgPrice":"333.87908"},{"closeTime":1784515010197,"count":62881,"firstId":27421459,"highPrice":"0.0526100","lastId":27484340,"lastPrice":"0.0481700","lastQty":"751","lowPrice":"0.0475900","openPrice":"0.0524000","openTime":1784428560000,"priceChange":"-0.0042300","priceChangePercent":"-8.073","quoteVolume":"3488109.1570000","symbol":"ELSAUSDT","volume":"68986089","weightedAvgPrice":"0.0505625"},{"closeTime":1784514967124,"count":16521,"firstId":252956799,"highPrice":"0.0003044","lastId":252973320,"lastPrice":"0.0003016","lastQty":"24850","lowPrice":"0.0002965","openPrice":"0.0003041","openTime":1784428560000,"priceChange":"-0.0000025","priceChangePercent":"-0.822","quoteVolume":"826776.8761870","symbol":"1MBABYDOGEUSDT","volume":"2749070947","weightedAvgPrice":"0.0003007"},{"closeTime":1784514974045,"count":160436,"firstId":193465852,"highPrice":"0.1852900","lastId":193626292,"lastPrice":"0.1796300","lastQty":"30","lowPrice":"0.1763400","openPrice":"0.1778500","openTime":1784428560000,"priceChange":"0.0017800","priceChangePercent":"1.001","quoteVolume":"3042323.4154600","symbol":"SYRUPUSDT","volume":"16760387","weightedAvgPrice":"0.1815187"},{"closeTime":1784514999719,"count":11108,"firstId":131269118,"highPrice":"0.1345000","lastId":131280225,"lastPrice":"0.1324000","lastQty":"172","lowPrice":"0.1315000","openPrice":"0.1336000","openTime":1784428560000,"priceChange":"-0.0012000","priceChangePercent":"-0.898","quoteVolume":"502825.9162000","symbol":"COWUSDT","volume":"3781459","weightedAvgPrice":"0.1329714"},{"closeTime":1784515006068,"count":179003,"firstId":135047633,"highPrice":"0.0068100","lastId":135226641,"lastPrice":"0.0062950","lastQty":"2058","lowPrice":"0.0060910","openPrice":"0.0061560","openTime":1784428560000,"priceChange":"0.0001390","priceChangePercent":"2.258","quoteVolume":"9199915.8826410","symbol":"ZORAUSDT","volume":"1446576373","weightedAvgPrice":"0.0063598"},{"closeTime":1784515012124,"count":296569,"firstId":797024263,"highPrice":"0.0812000","lastId":797320988,"lastPrice":"0.0802400","lastQty":"1420","lowPrice":"0.0789200","openPrice":"0.0810900","openTime":1784428560000,"priceChange":"-0.0008500","priceChangePercent":"-1.048","quoteVolume":"37469750.0121300","symbol":"ENAUSDT","volume":"467425851","weightedAvgPrice":"0.0801619"},{"closeTime":1784514960502,"count":3870,"firstId":422657,"highPrice":"346.23000","lastId":426526,"lastPrice":"340.04000","lastQty":"0.06","lowPrice":"339.59000","openPrice":"344.00000","openTime":1784428680000,"priceChange":"-3.96000","priceChangePercent":"-1.151","quoteVolume":"236058.86690","symbol":"JPMUSDT","volume":"686.43","weightedAvgPrice":"343.89358"},{"closeTime":1784514989048,"count":21986,"firstId":139024533,"highPrice":"0.0652600","lastId":139046520,"lastPrice":"0.0625600","lastQty":"218","lowPrice":"0.0614300","openPrice":"0.0622900","openTime":1784428560000,"priceChange":"0.0002700","priceChangePercent":"0.433","quoteVolume":"978199.2891000","symbol":"CUSDT","volume":"15518248","weightedAvgPrice":"0.0630354"},{"closeTime":1784515007569,"count":26821,"firstId":45430583,"highPrice":"0.3238000","lastId":45457406,"lastPrice":"0.3172000","lastQty":"18","lowPrice":"0.3143000","openPrice":"0.3189000","openTime":1784428560000,"priceChange":"-0.0017000","priceChangePercent":"-0.533","quoteVolume":"1030689.6264000","symbol":"GENIUSUSDT","volume":"3237072","weightedAvgPrice":"0.3184018"},{"closeTime":1784515009617,"count":60821,"firstId":223100094,"highPrice":"1.2538000","lastId":223160917,"lastPrice":"1.2047000","lastQty":"6","lowPrice":"1.1500000","openPrice":"1.2378000","openTime":1784428560000,"priceChange":"-0.0331000","priceChangePercent":"-2.674","quoteVolume":"2672103.6030000","symbol":"MUSDT","volume":"2213962","weightedAvgPrice":"1.2069329"},{"closeTime":1784515008392,"count":23670,"firstId":201112,"highPrice":"26.47000","lastId":224781,"lastPrice":"24.48000","lastQty":"3.48","lowPrice":"24.40000","openPrice":"25.64000","openTime":1784428560000,"priceChange":"-1.16000","priceChangePercent":"-4.524","quoteVolume":"3094351.01870","symbol":"KSTRUSDT","volume":"121186.57","weightedAvgPrice":"25.53378"},{"closeTime":1784514991975,"count":5759,"firstId":33237538,"highPrice":"0.0413300","lastId":33243296,"lastPrice":"0.0409200","lastQty":"2352","lowPrice":"0.0399700","openPrice":"0.0409200","openTime":1784428560000,"priceChange":"0.0000000","priceChangePercent":"0.00","quoteVolume":"381253.4302300","symbol":"PNUTUSDC","volume":"9352459","weightedAvgPrice":"0.0407650"},{"closeTime":1784514973248,"count":27131,"firstId":305442159,"highPrice":"0.044500","lastId":305469291,"lastPrice":"0.042360","lastQty":"723.0","lowPrice":"0.042120","openPrice":"0.043940","openTime":1784428560000,"priceChange":"-0.001580","priceChangePercent":"-3.596","quoteVolume":"1338837.255536","symbol":"ONTUSDT","volume":"31071748.4","weightedAvgPrice":"0.043089"},{"closeTime":1784515008222,"count":23597,"firstId":96799193,"highPrice":"0.0315900","lastId":96822792,"lastPrice":"0.0313100","lastQty":"477","lowPrice":"0.0302300","openPrice":"0.0309600","openTime":1784428560000,"priceChange":"0.0003500","priceChangePercent":"1.130","quoteVolume":"1055979.9240500","symbol":"SQDUSDT","volume":"34225538","weightedAvgPrice":"0.0308536"},{"closeTime":1784515013472,"count":240784,"firstId":1894986795,"highPrice":"0.16870","lastId":1895229340,"lastPrice":"0.16570","lastQty":"53","lowPrice":"0.16360","openPrice":"0.16830","openTime":1784428560000,"priceChange":"-0.00260","priceChangePercent":"-1.545","quoteVolume":"84259791.85450","symbol":"ADAUSDT","volume":"508362256","weightedAvgPrice":"0.16575"},{"closeTime":1784515001492,"count":5676,"firstId":4077190,"highPrice":"6.30200","lastId":4082871,"lastPrice":"6.30000","lastQty":"14.0","lowPrice":"6.25000","openPrice":"6.26100","openTime":1784428800000,"priceChange":"0.03900","priceChangePercent":"0.623","quoteVolume":"1760079.12430","symbol":"COPPERUSDT","volume":"280416.7","weightedAvgPrice":"6.27666"},{"closeTime":1784514994577,"count":21134,"firstId":68350903,"highPrice":"0.0014460","lastId":68372036,"lastPrice":"0.0014330","lastQty":"4684","lowPrice":"0.0013950","openPrice":"0.0014290","openTime":1784428560000,"priceChange":"0.0000040","priceChangePercent":"0.280","quoteVolume":"1389801.2109080","symbol":"DOODUSDT","volume":"978068930","weightedAvgPrice":"0.0014210"},{"closeTime":1784515012854,"count":922829,"firstId":2700479217,"highPrice":"0.0029268","lastId":2701402187,"lastPrice":"0.0028668","lastQty":"303072","lowPrice":"0.0027424","openPrice":"0.0027638","openTime":1784428560000,"priceChange":"0.0001030","priceChangePercent":"3.727","quoteVolume":"145305798.3599489","symbol":"1000PEPEUSDT","volume":"51238543648","weightedAvgPrice":"0.0028359"},{"closeTime":1784515011571,"count":36335,"firstId":760881634,"highPrice":"0.0172300","lastId":760917971,"lastPrice":"0.0167200","lastQty":"640","lowPrice":"0.0163600","openPrice":"0.0170700","openTime":1784428560000,"priceChange":"-0.0003500","priceChangePercent":"-2.050","quoteVolume":"3042725.0221300","symbol":"PIPPINUSDT","volume":"182108442","weightedAvgPrice":"0.0167083"},{"closeTime":1784515006530,"count":32628,"firstId":693109396,"highPrice":"0.93800","lastId":693142047,"lastPrice":"0.92400","lastQty":"7","lowPrice":"0.91100","openPrice":"0.93800","openTime":1784428560000,"priceChange":"-0.01400","priceChangePercent":"-1.493","quoteVolume":"3702345.75100","symbol":"AXSUSDT","volume":"3998991","weightedAvgPrice":"0.92582"},{"closeTime":1784515012035,"count":14990,"firstId":240918896,"highPrice":"0.1233000","lastId":240933885,"lastPrice":"0.1176000","lastQty":"164","lowPrice":"0.1168000","openPrice":"0.1200000","openTime":1784428560000,"priceChange":"-0.0024000","priceChangePercent":"-2","quoteVolume":"837605.1490000","symbol":"LIGHTUSDT","volume":"7024301","weightedAvgPrice":"0.1192439"},{"closeTime":1784515007325,"count":34904,"firstId":94824513,"highPrice":"0.3786000","lastId":94859426,"lastPrice":"0.3648000","lastQty":"1838.2","lowPrice":"0.3526000","openPrice":"0.3767000","openTime":1784428560000,"priceChange":"-0.0119000","priceChangePercent":"-3.159","quoteVolume":"5675675.0762900","symbol":"WLDUSDC","volume":"15561547.9","weightedAvgPrice":"0.3647243"},{"closeTime":1784515010133,"count":45354,"firstId":68167334,"highPrice":"0.0396900","lastId":68212687,"lastPrice":"0.0391300","lastQty":"746","lowPrice":"0.0368000","openPrice":"0.0372700","openTime":1784428560000,"priceChange":"0.0018600","priceChangePercent":"4.991","quoteVolume":"1809902.7755600","symbol":"RECALLUSDT","volume":"47215010","weightedAvgPrice":"0.0383332"},{"closeTime":1784515010206,"count":64294,"firstId":1239379564,"highPrice":"0.1555000","lastId":1239443866,"lastPrice":"0.1536000","lastQty":"16.5","lowPrice":"0.1500000","openPrice":"0.1536000","openTime":1784428560000,"priceChange":"0.0000000","priceChangePercent":"0.00","quoteVolume":"8673029.7655400","symbol":"WIFUSDT","volume":"56719022.2","weightedAvgPrice":"0.1529122"},{"closeTime":1784515005725,"count":27635,"firstId":180106448,"highPrice":"0.0190600","lastId":180134082,"lastPrice":"0.0185100","lastQty":"1279","lowPrice":"0.0181200","openPrice":"0.0184600","openTime":1784428560000,"priceChange":"0.0000500","priceChangePercent":"0.271","quoteVolume":"1079553.5505200","symbol":"FHEUSDT","volume":"57923327","weightedAvgPrice":"0.0186376"},{"closeTime":1784514999970,"count":75382,"firstId":56183482,"highPrice":"0.1529000","lastId":56258867,"lastPrice":"0.1519000","lastQty":"97","lowPrice":"0.1342000","openPrice":"0.1380000","openTime":1784428560000,"priceChange":"0.0139000","priceChangePercent":"10.072","quoteVolume":"4840809.3796000","symbol":"METUSDT","volume":"34117048","weightedAvgPrice":"0.1418883"},{"closeTime":1784515006828,"count":52634,"firstId":141461325,"highPrice":"0.1825000","lastId":141513958,"lastPrice":"0.1783000","lastQty":"137","lowPrice":"0.1731000","openPrice":"0.1794000","openTime":1784428560000,"priceChange":"-0.0011000","priceChangePercent":"-0.613","quoteVolume":"3165815.8395000","symbol":"MMTUSDT","volume":"17739620","weightedAvgPrice":"0.1784602"},{"closeTime":1784515012547,"count":55703,"firstId":84650572,"highPrice":"0.051790","lastId":84706274,"lastPrice":"0.049830","lastQty":"81.9","lowPrice":"0.049480","openPrice":"0.050960","openTime":1784428560000,"priceChange":"-0.001130","priceChangePercent":"-2.217","quoteVolume":"2219701.982278","symbol":"LAUSDT","volume":"43973986.2","weightedAvgPrice":"0.050478"},{"closeTime":1784515012791,"count":229145,"firstId":576190254,"highPrice":"0.0062180","lastId":576419406,"lastPrice":"0.0061820","lastQty":"826","lowPrice":"0.0060050","openPrice":"0.0061760","openTime":1784428560000,"priceChange":"0.0000060","priceChangePercent":"0.097","quoteVolume":"23008340.7308870","symbol":"PENGUUSDT","volume":"3757619282","weightedAvgPrice":"0.0061231"},{"closeTime":1784515013398,"count":1731570,"firstId":121646041,"highPrice":"0.2596000","lastId":123377970,"lastPrice":"0.2296000","lastQty":"24","lowPrice":"0.1654000","openPrice":"0.1748000","openTime":1784428560000,"priceChange":"0.0548000","priceChangePercent":"31.350","quoteVolume":"173471531.5074000","symbol":"BUSDT","volume":"831799239","weightedAvgPrice":"0.2085498"},{"closeTime":1784514997436,"count":105828,"firstId":139064922,"highPrice":"1.264000","lastId":139170753,"lastPrice":"1.154000","lastQty":"8.15","lowPrice":"1.109000","openPrice":"1.121000","openTime":1784428560000,"priceChange":"0.033000","priceChangePercent":"2.944","quoteVolume":"8907665.157660","symbol":"VANAUSDT","volume":"7642503.90","weightedAvgPrice":"1.165543"},{"closeTime":1784514861804,"count":14210,"firstId":112038057,"highPrice":"0.343800","lastId":112052266,"lastPrice":"0.334000","lastQty":"37","lowPrice":"0.333200","openPrice":"0.339200","openTime":1784428440000,"priceChange":"-0.005200","priceChangePercent":"-1.533","quoteVolume":"687086.535200","symbol":"TWTUSDT","volume":"2036801","weightedAvgPrice":"0.337336"},{"closeTime":1784515011083,"count":27155,"firstId":51256542,"highPrice":"0.0795200","lastId":51283696,"lastPrice":"0.0751800","lastQty":"10","lowPrice":"0.0750400","openPrice":"0.0767600","openTime":1784428560000,"priceChange":"-0.0015800","priceChangePercent":"-2.058","quoteVolume":"681723.3689400","symbol":"ACUUSDT","volume":"8826199","weightedAvgPrice":"0.0772386"},{"closeTime":1784515011355,"count":41959,"firstId":353223721,"highPrice":"2155.0","lastId":353265681,"lastPrice":"2127.0","lastQty":"0.005","lowPrice":"2081.0","openPrice":"2119.0","openTime":1784428560000,"priceChange":"8.0","priceChangePercent":"0.378","quoteVolume":"3349665.0","symbol":"YFIUSDT","volume":"1582.360","weightedAvgPrice":"2116.9"},{"closeTime":1784515012236,"count":114814,"firstId":46713044,"highPrice":"0.0699300","lastId":46827859,"lastPrice":"0.0673000","lastQty":"76","lowPrice":"0.0643700","openPrice":"0.0655600","openTime":1784428560000,"priceChange":"0.0017400","priceChangePercent":"2.654","quoteVolume":"7010266.3238000","symbol":"AUSDT","volume":"104622488","weightedAvgPrice":"0.0670053"},{"closeTime":1784515010819,"count":122223,"firstId":298419062,"highPrice":"0.736800","lastId":298541284,"lastPrice":"0.713300","lastQty":"7.8","lowPrice":"0.690700","openPrice":"0.700000","openTime":1784428560000,"priceChange":"0.013300","priceChangePercent":"1.90","quoteVolume":"5885086.197900","symbol":"QTUMUSDT","volume":"8249544.1","weightedAvgPrice":"0.713383"},{"closeTime":1784515009108,"count":57212,"firstId":580583083,"highPrice":"0.122500","lastId":580640305,"lastPrice":"0.120500","lastQty":"427.3","lowPrice":"0.117500","openPrice":"0.121200","openTime":1784428560000,"priceChange":"-0.000700","priceChangePercent":"-0.578","quoteVolume":"3723538.685440","symbol":"DYDXUSDT","volume":"31028421.7","weightedAvgPrice":"0.120004"},{"closeTime":1784515006880,"count":242117,"firstId":160047354,"highPrice":"0.0133350","lastId":160289470,"lastPrice":"0.0127290","lastQty":"1837","lowPrice":"0.0120110","openPrice":"0.0126490","openTime":1784428560000,"priceChange":"0.0000800","priceChangePercent":"0.632","quoteVolume":"8821298.6200160","symbol":"TRUTHUSDT","volume":"710767801","weightedAvgPrice":"0.0124109"},{"closeTime":1784515012475,"count":25677,"firstId":271196831,"highPrice":"0.00838","lastId":271222510,"lastPrice":"0.00824","lastQty":"2392","lowPrice":"0.00820","openPrice":"0.00830","openTime":1784428560000,"priceChange":"-0.00006","priceChangePercent":"-0.723","quoteVolume":"1093848.68669","symbol":"ARPAUSDT","volume":"132186692","weightedAvgPrice":"0.00828"},{"closeTime":1784515001929,"count":180197,"firstId":507368537,"highPrice":"1.5907000","lastId":507548737,"lastPrice":"1.5698000","lastQty":"78","lowPrice":"1.5100000","openPrice":"1.5531000","openTime":1784428560000,"priceChange":"0.0167000","priceChangePercent":"1.075","quoteVolume":"8226243.4461000","symbol":"PENDLEUSDT","volume":"5314269","weightedAvgPrice":"1.5479539"},{"closeTime":1784515003491,"count":35603,"firstId":50851977,"highPrice":"47.82","lastId":50887595,"lastPrice":"47.10","lastQty":"0.211","lowPrice":"46.64","openPrice":"47.13","openTime":1784428560000,"priceChange":"-0.03","priceChangePercent":"-0.064","quoteVolume":"4964294.03","symbol":"LTCUSDC","volume":"105180.344","weightedAvgPrice":"47.20"},{"closeTime":1784515006860,"count":163987,"firstId":54520323,"highPrice":"0.0024790","lastId":54684313,"lastPrice":"0.0022500","lastQty":"2693","lowPrice":"0.0020900","openPrice":"0.0020980","openTime":1784428560000,"priceChange":"0.0001520","priceChangePercent":"7.245","quoteVolume":"9912042.2320250","symbol":"TOWNSUSDT","volume":"4325350511","weightedAvgPrice":"0.0022916"},{"closeTime":1784515010304,"count":59498,"firstId":210761823,"highPrice":"0.0428100","lastId":210821332,"lastPrice":"0.0417500","lastQty":"262","lowPrice":"0.0408500","openPrice":"0.0416200","openTime":1784428560000,"priceChange":"0.0001300","priceChangePercent":"0.312","quoteVolume":"1875777.4166900","symbol":"STOUSDT","volume":"45026754","weightedAvgPrice":"0.0416592"},{"closeTime":1784515013646,"count":252599,"firstId":212236727,"highPrice":"12.021000","lastId":212489364,"lastPrice":"11.589000","lastQty":"20.49","lowPrice":"11.366000","openPrice":"11.912000","openTime":1784428560000,"priceChange":"-0.323000","priceChangePercent":"-2.712","quoteVolume":"12377930.175810","symbol":"VVVUSDT","volume":"1057609.01","weightedAvgPrice":"11.703692"},{"closeTime":1784514691654,"count":13933,"firstId":570408,"highPrice":"104.99000","lastId":584340,"lastPrice":"102.98000","lastQty":"0.49","lowPrice":"102.59000","openPrice":"103.70000","openTime":1784430180000,"priceChange":"-0.72000","priceChangePercent":"-0.694","quoteVolume":"946465.91240","symbol":"NOWUSDT","volume":"9127.68","weightedAvgPrice":"103.69184"},{"closeTime":1784515010722,"count":43366,"firstId":152415246,"highPrice":"0.0067290","lastId":152458613,"lastPrice":"0.0066700","lastQty":"4254","lowPrice":"0.0063500","openPrice":"0.0067210","openTime":1784428560000,"priceChange":"-0.0000510","priceChangePercent":"-0.759","quoteVolume":"1919080.9167800","symbol":"SWARMSUSDT","volume":"294241126","weightedAvgPrice":"0.0065221"},{"closeTime":1784515012216,"count":39984,"firstId":195662659,"highPrice":"0.0284700","lastId":195702645,"lastPrice":"0.0271700","lastQty":"194","lowPrice":"0.0261600","openPrice":"0.0279600","openTime":1784428560000,"priceChange":"-0.0007900","priceChangePercent":"-2.825","quoteVolume":"1877109.2088300","symbol":"ALCHUSDT","volume":"68349424","weightedAvgPrice":"0.0274634"},{"closeTime":1784515011793,"count":69245,"firstId":683737236,"highPrice":"0.1592000","lastId":683806520,"lastPrice":"0.1542000","lastQty":"358","lowPrice":"0.1521000","openPrice":"0.1591000","openTime":1784428560000,"priceChange":"-0.0049000","priceChangePercent":"-3.080","quoteVolume":"11485279.9675000","symbol":"FETUSDT","volume":"73502302","weightedAvgPrice":"0.1562574"},{"closeTime":1784514992656,"count":12984,"firstId":1116030,"highPrice":"90.80000","lastId":1129013,"lastPrice":"90.12000","lastQty":"1.00","lowPrice":"89.31000","openPrice":"90.46000","openTime":1784428680000,"priceChange":"-0.34000","priceChangePercent":"-0.376","quoteVolume":"1337694.02590","symbol":"EWJUSDT","volume":"14859.14","weightedAvgPrice":"90.02500"},{"closeTime":1784515011596,"count":441001,"firstId":101431735,"highPrice":"0.1133400","lastId":101872787,"lastPrice":"0.1025800","lastQty":"226","lowPrice":"0.1011300","openPrice":"0.1069100","openTime":1784428560000,"priceChange":"-0.0043300","priceChangePercent":"-4.050","quoteVolume":"19401521.1631000","symbol":"SLXUSDT","volume":"181901917","weightedAvgPrice":"0.1066592"},{"closeTime":1784514967062,"count":28832,"firstId":468441893,"highPrice":"0.1662000","lastId":468470727,"lastPrice":"0.1639000","lastQty":"610","lowPrice":"0.1612000","openPrice":"0.1662000","openTime":1784428620000,"priceChange":"-0.0023000","priceChangePercent":"-1.384","quoteVolume":"2004785.9553000","symbol":"STXUSDT","volume":"12238050","weightedAvgPrice":"0.1638158"},{"closeTime":1784515013255,"count":552024,"firstId":23467191,"highPrice":"167.84000","lastId":24019373,"lastPrice":"163.62000","lastQty":"0.04","lowPrice":"161.36000","openPrice":"162.84000","openTime":1784428560000,"priceChange":"0.78000","priceChangePercent":"0.479","quoteVolume":"82251928.26250","symbol":"EWYUSDT","volume":"500987.25","weightedAvgPrice":"164.17968"},{"closeTime":1784515002409,"count":27391,"firstId":39622382,"highPrice":"0.0034080","lastId":39649772,"lastPrice":"0.0032150","lastQty":"15255","lowPrice":"0.0031130","openPrice":"0.0032080","openTime":1784428620000,"priceChange":"0.0000070","priceChangePercent":"0.218","quoteVolume":"1120938.9149150","symbol":"FIGHTUSDT","volume":"343613023","weightedAvgPrice":"0.0032622"},{"closeTime":1784514678710,"count":2575,"firstId":631970,"highPrice":"1184.09000","lastId":634544,"lastPrice":"1181.94000","lastQty":"0.02","lowPrice":"1174.60000","openPrice":"1179.42000","openTime":1784428320000,"priceChange":"2.52000","priceChangePercent":"0.214","quoteVolume":"368588.87820","symbol":"LLYUSDT","volume":"312.83","weightedAvgPrice":"1178.24019"},{"closeTime":1784515009875,"count":50128,"firstId":477732098,"highPrice":"0.0471900","lastId":477782225,"lastPrice":"0.0454900","lastQty":"909","lowPrice":"0.0449700","openPrice":"0.0469500","openTime":1784428560000,"priceChange":"-0.0014600","priceChangePercent":"-3.110","quoteVolume":"3141258.2446600","symbol":"CFXUSDT","volume":"68243170","weightedAvgPrice":"0.0460304"},{"closeTime":1784515007421,"count":97452,"firstId":44798225,"highPrice":"0.0244700","lastId":44895682,"lastPrice":"0.0235500","lastQty":"705","lowPrice":"0.0232800","openPrice":"0.0241100","openTime":1784428560000,"priceChange":"-0.0005600","priceChangePercent":"-2.323","quoteVolume":"4672301.8892100","symbol":"AIGENSYNUSDT","volume":"196363360","weightedAvgPrice":"0.0237942"},{"closeTime":1784515013770,"count":85435,"firstId":947024672,"highPrice":"0.0961000","lastId":947110112,"lastPrice":"0.0947000","lastQty":"224.6","lowPrice":"0.0929000","openPrice":"0.0960000","openTime":1784428560000,"priceChange":"-0.0013000","priceChangePercent":"-1.354","quoteVolume":"17987339.3067200","symbol":"OPUSDT","volume":"190477287.8","weightedAvgPrice":"0.0944330"},{"closeTime":1784515013730,"count":35832,"firstId":105199503,"highPrice":"0.0085530","lastId":105235335,"lastPrice":"0.0084190","lastQty":"1457","lowPrice":"0.0082920","openPrice":"0.0084460","openTime":1784428560000,"priceChange":"-0.0000270","priceChangePercent":"-0.320","quoteVolume":"1092411.0737730","symbol":"SIGNUSDT","volume":"129598080","weightedAvgPrice":"0.0084292"},{"closeTime":1784515000212,"count":29688,"firstId":6081989,"highPrice":"349.46000","lastId":6111704,"lastPrice":"348.61000","lastQty":"0.02","lowPrice":"345.68000","openPrice":"345.74000","openTime":1784428560000,"priceChange":"2.87000","priceChangePercent":"0.830","quoteVolume":"6732481.39230","symbol":"GOOGLUSDT","volume":"19357.66","weightedAvgPrice":"347.79418"},{"closeTime":1784515012300,"count":95112,"firstId":776509957,"highPrice":"3.367000","lastId":776605080,"lastPrice":"3.215000","lastQty":"1.7","lowPrice":"3.157000","openPrice":"3.341000","openTime":1784428560000,"priceChange":"-0.126000","priceChangePercent":"-3.771","quoteVolume":"5942934.218000","symbol":"RIVERUSDT","volume":"1826401.1","weightedAvgPrice":"3.253904"},{"closeTime":1784515008016,"count":58668,"firstId":36891702,"highPrice":"0.0362500","lastId":36950372,"lastPrice":"0.0352900","lastQty":"304","lowPrice":"0.0339800","openPrice":"0.0347800","openTime":1784428560000,"priceChange":"0.0005100","priceChangePercent":"1.466","quoteVolume":"3987294.5842700","symbol":"ZAMAUSDT","volume":"112954273","weightedAvgPrice":"0.0353001"},{"closeTime":1784515001778,"count":85699,"firstId":125924229,"highPrice":"0.452800","lastId":126009927,"lastPrice":"0.446400","lastQty":"40.3","lowPrice":"0.433900","openPrice":"0.444000","openTime":1784428560000,"priceChange":"0.002400","priceChangePercent":"0.541","quoteVolume":"2818510.309260","symbol":"EPICUSDT","volume":"6351367.7","weightedAvgPrice":"0.443764"},{"closeTime":1784515006758,"count":141554,"firstId":43441792,"highPrice":"61.77000","lastId":43583422,"lastPrice":"60.83000","lastQty":"0.24","lowPrice":"60.47000","openPrice":"61.50000","openTime":1784428560000,"priceChange":"-0.67000","priceChangePercent":"-1.089","quoteVolume":"21195336.97300","symbol":"CRCLUSDT","volume":"347224.15","weightedAvgPrice":"61.04223"},{"closeTime":1784515012659,"count":22707,"firstId":50957235,"highPrice":"0.0777500","lastId":50979941,"lastPrice":"0.0752000","lastQty":"146","lowPrice":"0.0736000","openPrice":"0.0754000","openTime":1784428560000,"priceChange":"-0.0002000","priceChangePercent":"-0.265","quoteVolume":"729767.7201900","symbol":"AINUSDT","volume":"9665461","weightedAvgPrice":"0.0755026"},{"closeTime":1784515013725,"count":97805,"firstId":394366757,"highPrice":"0.6257000","lastId":394464570,"lastPrice":"0.6212000","lastQty":"68","lowPrice":"0.6147000","openPrice":"0.6236000","openTime":1784428560000,"priceChange":"-0.0024000","priceChangePercent":"-0.385","quoteVolume":"11975316.9710000","symbol":"ASTERUSDT","volume":"19281968","weightedAvgPrice":"0.6210630"},{"closeTime":1784515002040,"count":17460,"firstId":786621,"highPrice":"0.2777000","lastId":804087,"lastPrice":"0.2711000","lastQty":"69","lowPrice":"0.2670000","openPrice":"0.2696000","openTime":1784428560000,"priceChange":"0.0015000","priceChangePercent":"0.556","quoteVolume":"1356274.8883000","symbol":"DATAIPUSDT","volume":"5000690","weightedAvgPrice":"0.2712175"},{"closeTime":1784515013603,"count":92994,"firstId":4273108,"highPrice":"160.23000","lastId":4366103,"lastPrice":"155.70000","lastQty":"1.68","lowPrice":"154.38000","openPrice":"157.64000","openTime":1784428560000,"priceChange":"-1.94000","priceChangePercent":"-1.231","quoteVolume":"12561179.56470","symbol":"GLWUSDT","volume":"79696.84","weightedAvgPrice":"157.61202"},{"closeTime":1784515012434,"count":85716,"firstId":213222395,"highPrice":"0.1816000","lastId":213308127,"lastPrice":"0.1724000","lastQty":"47","lowPrice":"0.1664000","openPrice":"0.1673000","openTime":1784428560000,"priceChange":"0.0051000","priceChangePercent":"3.048","quoteVolume":"7707283.9390000","symbol":"0GUSDT","volume":"44293320","weightedAvgPrice":"0.1740056"},{"closeTime":1784515009030,"count":21024,"firstId":78389823,"highPrice":"0.0198100","lastId":78410846,"lastPrice":"0.0191500","lastQty":"640","lowPrice":"0.0190300","openPrice":"0.0195300","openTime":1784428560000,"priceChange":"-0.0003800","priceChangePercent":"-1.946","quoteVolume":"648745.9291600","symbol":"PROMPTUSDT","volume":"33362548","weightedAvgPrice":"0.0194453"},{"closeTime":1784515012179,"count":436761,"firstId":3409585174,"highPrice":"0.073110","lastId":3410022866,"lastPrice":"0.072490","lastQty":"162","lowPrice":"0.071570","openPrice":"0.072760","openTime":1784428560000,"priceChange":"-0.000270","priceChangePercent":"-0.371","quoteVolume":"145160365.430920","symbol":"DOGEUSDT","volume":"2005353962","weightedAvgPrice":"0.072386"},{"closeTime":1784515005435,"count":8018,"firstId":350918747,"highPrice":"0.11060","lastId":350926765,"lastPrice":"0.11030","lastQty":"232","lowPrice":"0.10870","openPrice":"0.11010","openTime":1784428560000,"priceChange":"0.00020","priceChangePercent":"0.182","quoteVolume":"393049.56650","symbol":"KNCUSDT","volume":"3575639","weightedAvgPrice":"0.10992"},{"closeTime":1784515013548,"count":29956,"firstId":65282796,"highPrice":"6.630000","lastId":65312757,"lastPrice":"6.582000","lastQty":"2.37","lowPrice":"6.383000","openPrice":"6.618000","openTime":1784428560000,"priceChange":"-0.036000","priceChangePercent":"-0.544","quoteVolume":"4255896.594390","symbol":"AVAXUSDC","volume":"656985.11","weightedAvgPrice":"6.477919"},{"closeTime":1784514994153,"count":54832,"firstId":66525170,"highPrice":"0.0303100","lastId":66580002,"lastPrice":"0.0288500","lastQty":"1805","lowPrice":"0.0285600","openPrice":"0.0291600","openTime":1784428560000,"priceChange":"-0.0003100","priceChangePercent":"-1.063","quoteVolume":"2787511.1567600","symbol":"WALUSDT","volume":"94987998","weightedAvgPrice":"0.0293459"},{"closeTime":1784515012763,"count":19842,"firstId":317694419,"highPrice":"3.333000","lastId":317714261,"lastPrice":"3.316000","lastQty":"6.90","lowPrice":"3.312000","openPrice":"3.320000","openTime":1784428560000,"priceChange":"-0.004000","priceChangePercent":"-0.120","quoteVolume":"701974.961290","symbol":"AUCTIONUSDT","volume":"211311.01","weightedAvgPrice":"3.321999"},{"closeTime":1784514995632,"count":15693,"firstId":2452052,"highPrice":"74.96000","lastId":2467746,"lastPrice":"73.98000","lastQty":"1.00","lowPrice":"72.29000","openPrice":"72.61000","openTime":1784428560000,"priceChange":"1.37000","priceChangePercent":"1.887","quoteVolume":"1244835.43200","symbol":"CRWVUSDT","volume":"16953.71","weightedAvgPrice":"73.42555"},{"closeTime":1784515012196,"count":1819998,"firstId":7910830362,"highPrice":"65084.60","lastId":7912655503,"lastPrice":"64781.30","lastQty":"0.072","lowPrice":"64259.50","openPrice":"64893.00","openTime":1784428560000,"priceChange":"-111.70","priceChangePercent":"-0.172","quoteVolume":"4630185798.63","symbol":"BTCUSDT","volume":"71661.622","weightedAvgPrice":"64611.79"},{"closeTime":1784515012199,"count":177067,"firstId":761043138,"highPrice":"5.193000","lastId":761220243,"lastPrice":"5.153000","lastQty":"1.1","lowPrice":"5.025000","openPrice":"5.115000","openTime":1784428560000,"priceChange":"0.038000","priceChangePercent":"0.743","quoteVolume":"15516410.347400","symbol":"INJUSDT","volume":"3041346.8","weightedAvgPrice":"5.101822"},{"closeTime":1784515011697,"count":295682,"firstId":53930455,"highPrice":"0.0012740","lastId":54226191,"lastPrice":"0.0012060","lastQty":"14400","lowPrice":"0.0010060","openPrice":"0.0010290","openTime":1784428560000,"priceChange":"0.0001770","priceChangePercent":"17.201","quoteVolume":"30088525.8549570","symbol":"TAGUSDT","volume":"25193651814","weightedAvgPrice":"0.0011943"},{"closeTime":1784515012056,"count":59626,"firstId":213069241,"highPrice":"0.192900","lastId":213128868,"lastPrice":"0.189500","lastQty":"33.6","lowPrice":"0.178100","openPrice":"0.183100","openTime":1784428560000,"priceChange":"0.006400","priceChangePercent":"3.495","quoteVolume":"5724734.425530","symbol":"BERAUSDT","volume":"31038214.1","weightedAvgPrice":"0.184441"},{"closeTime":1784515008070,"count":84456,"firstId":592981098,"highPrice":"0.1786","lastId":593065558,"lastPrice":"0.1678","lastQty":"505","lowPrice":"0.1622","openPrice":"0.1636","openTime":1784428560000,"priceChange":"0.0042","priceChangePercent":"2.567","quoteVolume":"7624414.2876","symbol":"SUSHIUSDT","volume":"44345639","weightedAvgPrice":"0.1719"},{"closeTime":1784514969880,"count":12056,"firstId":353945085,"highPrice":"0.2247","lastId":353957142,"lastPrice":"0.2211","lastQty":"45","lowPrice":"0.2194","openPrice":"0.2240","openTime":1784428560000,"priceChange":"-0.0029","priceChangePercent":"-1.295","quoteVolume":"623255.0974","symbol":"MTLUSDT","volume":"2809834","weightedAvgPrice":"0.2218"},{"closeTime":1784515008800,"count":66626,"firstId":86357214,"highPrice":"0.0659400","lastId":86423839,"lastPrice":"0.0598600","lastQty":"1421","lowPrice":"0.0592900","openPrice":"0.0651500","openTime":1784428560000,"priceChange":"-0.0052900","priceChangePercent":"-8.120","quoteVolume":"2112168.2781000","symbol":"HOLOUSDT","volume":"33681493","weightedAvgPrice":"0.0627101"},{"closeTime":1784515012980,"count":35349,"firstId":300015821,"highPrice":"0.0054890","lastId":300051169,"lastPrice":"0.0054040","lastQty":"324","lowPrice":"0.0053160","openPrice":"0.0054690","openTime":1784428560000,"priceChange":"-0.0000650","priceChangePercent":"-1.189","quoteVolume":"1605446.4079250","symbol":"ROSEUSDT","volume":"297319490","weightedAvgPrice":"0.0053997"},{"closeTime":1784514780298,"count":903,"firstId":257149,"highPrice":"32.62000","lastId":258051,"lastPrice":"32.53000","lastQty":"0.92","lowPrice":"32.11000","openPrice":"32.11000","openTime":1784432820000,"priceChange":"0.42000","priceChangePercent":"1.308","quoteVolume":"25454.94430","symbol":"BSPUSDT","volume":"784.46","weightedAvgPrice":"32.44900"},{"closeTime":1784515012625,"count":25631,"firstId":297587818,"highPrice":"0.003553","lastId":297613450,"lastPrice":"0.003484","lastQty":"1436","lowPrice":"0.003443","openPrice":"0.003536","openTime":1784428560000,"priceChange":"-0.000052","priceChangePercent":"-1.471","quoteVolume":"908524.348171","symbol":"ANKRUSDT","volume":"259397568","weightedAvgPrice":"0.003502"},{"closeTime":1784515011390,"count":20140,"firstId":121608169,"highPrice":"0.316200","lastId":121628308,"lastPrice":"0.308200","lastQty":"8.2","lowPrice":"0.305500","openPrice":"0.315400","openTime":1784428560000,"priceChange":"-0.007200","priceChangePercent":"-2.283","quoteVolume":"595251.749900","symbol":"ALPINEUSDT","volume":"1918906.3","weightedAvgPrice":"0.310204"},{"closeTime":1784515003782,"count":37730,"firstId":353356625,"highPrice":"0.230300","lastId":353394362,"lastPrice":"0.222000","lastQty":"73.8","lowPrice":"0.220300","openPrice":"0.226700","openTime":1784428560000,"priceChange":"-0.004700","priceChangePercent":"-2.073","quoteVolume":"1998328.128260","symbol":"XTZUSDT","volume":"8877864.7","weightedAvgPrice":"0.225091"},{"closeTime":1784515001221,"count":27786,"firstId":23756752,"highPrice":"90.850","lastId":23784537,"lastPrice":"89.280","lastQty":"0.1","lowPrice":"88.530","openPrice":"89.970","openTime":1784428560000,"priceChange":"-0.690","priceChangePercent":"-0.767","quoteVolume":"2246055.010","symbol":"AAVEUSDC","volume":"25085.1","weightedAvgPrice":"89.537"},{"closeTime":1784515013297,"count":138562,"firstId":441754744,"highPrice":"0.6208000","lastId":441893353,"lastPrice":"0.6121000","lastQty":"159.7","lowPrice":"0.5977000","openPrice":"0.6182000","openTime":1784428560000,"priceChange":"-0.0061000","priceChangePercent":"-0.987","quoteVolume":"11873988.0504900","symbol":"VIRTUALUSDT","volume":"19461926.2","weightedAvgPrice":"0.6101137"},{"closeTime":1784515011819,"count":9514,"firstId":23843545,"highPrice":"0.0199200","lastId":23853058,"lastPrice":"0.0195500","lastQty":"275","lowPrice":"0.0194300","openPrice":"0.0198800","openTime":1784428560000,"priceChange":"-0.0003300","priceChangePercent":"-1.660","quoteVolume":"263775.9344100","symbol":"CVCUSDT","volume":"13384765","weightedAvgPrice":"0.0197072"},{"closeTime":1784515007083,"count":100747,"firstId":64445978,"highPrice":"0.0597900","lastId":64546724,"lastPrice":"0.0536300","lastQty":"159","lowPrice":"0.0532600","openPrice":"0.0545400","openTime":1784428560000,"priceChange":"-0.0009100","priceChangePercent":"-1.669","quoteVolume":"4683807.3513300","symbol":"BIRBUSDT","volume":"83882588","weightedAvgPrice":"0.0558377"},{"closeTime":1784515013110,"count":29807,"firstId":442852747,"highPrice":"0.02844","lastId":442882553,"lastPrice":"0.02819","lastQty":"186","lowPrice":"0.02755","openPrice":"0.02808","openTime":1784428560000,"priceChange":"0.00011","priceChangePercent":"0.392","quoteVolume":"1673702.07321","symbol":"ENJUSDT","volume":"59827369","weightedAvgPrice":"0.02798"},{"closeTime":1784515012127,"count":17326,"firstId":60848808,"highPrice":"0.4584000","lastId":60866133,"lastPrice":"0.4471000","lastQty":"29.4","lowPrice":"0.4426000","openPrice":"0.4569000","openTime":1784428560000,"priceChange":"-0.0098000","priceChangePercent":"-2.145","quoteVolume":"1240844.0550200","symbol":"ETHFIUSDC","volume":"2769286.3","weightedAvgPrice":"0.4480736"},{"closeTime":1784515012972,"count":117561,"firstId":69221142,"highPrice":"0.0639200","lastId":69338717,"lastPrice":"0.0541400","lastQty":"1137","lowPrice":"0.0498300","openPrice":"0.0567000","openTime":1784428560000,"priceChange":"-0.0025600","priceChangePercent":"-4.515","quoteVolume":"5611986.1202700","symbol":"GUAUSDT","volume":"96356459","weightedAvgPrice":"0.0582419"},{"closeTime":1784515012021,"count":390317,"firstId":165756192,"highPrice":"0.2264000","lastId":166146545,"lastPrice":"0.2113000","lastQty":"31","lowPrice":"0.2031000","openPrice":"0.2168000","openTime":1784428560000,"priceChange":"-0.0055000","priceChangePercent":"-2.537","quoteVolume":"26588701.3887900","symbol":"SYNUSDT","volume":"124095945","weightedAvgPrice":"0.2142592"},{"closeTime":1784514969823,"count":3649,"firstId":659715,"highPrice":"205.22000","lastId":663363,"lastPrice":"203.04000","lastQty":"0.51","lowPrice":"196.64000","openPrice":"196.66000","openTime":1784429520000,"priceChange":"6.38000","priceChangePercent":"3.244","quoteVolume":"387524.27380","symbol":"CRWDUSDT","volume":"1922.61","weightedAvgPrice":"201.56156"},{"closeTime":1784514931601,"count":4263,"firstId":14836852,"highPrice":"0.477500","lastId":14841117,"lastPrice":"0.473200","lastQty":"129","lowPrice":"0.471300","openPrice":"0.475300","openTime":1784428500000,"priceChange":"-0.002100","priceChangePercent":"-0.442","quoteVolume":"515639.335900","symbol":"ALLUSDT","volume":"1086709","weightedAvgPrice":"0.474496"},{"closeTime":1784514660329,"count":1799,"firstId":106631,"highPrice":"22.29000","lastId":108429,"lastPrice":"21.91000","lastQty":"4.53","lowPrice":"21.79000","openPrice":"22.10000","openTime":1784429820000,"priceChange":"-0.19000","priceChangePercent":"-0.860","quoteVolume":"132580.53850","symbol":"GMEUSDT","volume":"6023.70","weightedAvgPrice":"22.00982"},{"closeTime":1784515012181,"count":265010,"firstId":17507365,"highPrice":"54.80000","lastId":17772593,"lastPrice":"52.89000","lastQty":"5.53","lowPrice":"52.09000","openPrice":"52.45000","openTime":1784428560000,"priceChange":"0.44000","priceChangePercent":"0.839","quoteVolume":"80319887.08760","symbol":"DRAMUSDT","volume":"1504764.53","weightedAvgPrice":"53.37705"},{"closeTime":1784515012012,"count":307491,"firstId":12197664,"highPrice":"174.23000","lastId":12505264,"lastPrice":"166.79000","lastQty":"0.03","lowPrice":"161.96000","openPrice":"167.25000","openTime":1784428560000,"priceChange":"-0.46000","priceChangePercent":"-0.275","quoteVolume":"65801414.06380","symbol":"SAMSUNGUSDT","volume":"390853.22","weightedAvgPrice":"168.35326"},{"closeTime":1784514966177,"count":34754,"firstId":141524935,"highPrice":"6.590000","lastId":141559689,"lastPrice":"6.486000","lastQty":"3.86","lowPrice":"6.334000","openPrice":"6.459000","openTime":1784428560000,"priceChange":"0.027000","priceChangePercent":"0.418","quoteVolume":"1409266.258930","symbol":"GMXUSDT","volume":"217682.28","weightedAvgPrice":"6.473959"},{"closeTime":1784515013633,"count":38646,"firstId":10082974,"highPrice":"0.2257700","lastId":10121620,"lastPrice":"0.2112500","lastQty":"1","lowPrice":"0.2066000","openPrice":"0.2194000","openTime":1784428560000,"priceChange":"-0.0081500","priceChangePercent":"-3.715","quoteVolume":"2055897.6999700","symbol":"ZESTUSDT","volume":"9547467","weightedAvgPrice":"0.2153344"},{"closeTime":1784514994427,"count":22382,"firstId":105887374,"highPrice":"0.0748600","lastId":105909755,"lastPrice":"0.0738800","lastQty":"1272","lowPrice":"0.0724000","openPrice":"0.0737600","openTime":1784428560000,"priceChange":"0.0001200","priceChangePercent":"0.163","quoteVolume":"1837883.0666000","symbol":"BANUSDT","volume":"25090646","weightedAvgPrice":"0.0732497"},{"closeTime":1784515004280,"count":31068,"firstId":126461843,"highPrice":"0.0118500","lastId":126492920,"lastPrice":"0.0115000","lastQty":"703","lowPrice":"0.0114300","openPrice":"0.0117200","openTime":1784428560000,"priceChange":"-0.0002200","priceChangePercent":"-1.877","quoteVolume":"1075019.1723700","symbol":"MUBARAKUSDT","volume":"93032586","weightedAvgPrice":"0.0115553"},{"closeTime":1784514977148,"count":26222,"firstId":293839045,"highPrice":"0.036410","lastId":293865268,"lastPrice":"0.035960","lastQty":"2517.0","lowPrice":"0.035490","openPrice":"0.036360","openTime":1784428560000,"priceChange":"-0.000400","priceChangePercent":"-1.100","quoteVolume":"1520749.196762","symbol":"IOTAUSDT","volume":"42336228.8","weightedAvgPrice":"0.035921"},{"closeTime":1784515012971,"count":30472,"firstId":255798698,"highPrice":"0.0826200","lastId":255829170,"lastPrice":"0.0785200","lastQty":"307","lowPrice":"0.0780600","openPrice":"0.0816000","openTime":1784428560000,"priceChange":"-0.0030800","priceChangePercent":"-3.775","quoteVolume":"1092896.1757200","symbol":"POWERUSDT","volume":"13555195","weightedAvgPrice":"0.0806256"},{"closeTime":1784515012664,"count":352339,"firstId":157032430,"highPrice":"0.0499900","lastId":157384797,"lastPrice":"0.0469430","lastQty":"430","lowPrice":"0.0323460","openPrice":"0.0338390","openTime":1784428560000,"priceChange":"0.0131040","priceChangePercent":"38.725","quoteVolume":"22869903.6623790","symbol":"ZEREBROUSDT","volume":"546045924","weightedAvgPrice":"0.0418827"},{"closeTime":1784515005821,"count":22129,"firstId":55623399,"highPrice":"0.0082000","lastId":55645527,"lastPrice":"0.0079020","lastQty":"2108","lowPrice":"0.0077950","openPrice":"0.0078620","openTime":1784428560000,"priceChange":"0.0000400","priceChangePercent":"0.509","quoteVolume":"770871.2398620","symbol":"我踏马来了USDT","volume":"96754427","weightedAvgPrice":"0.0079673"},{"closeTime":1784515012793,"count":1342500,"firstId":262598845,"highPrice":"0.4847000","lastId":263941411,"lastPrice":"0.4619600","lastQty":"11","lowPrice":"0.4350100","openPrice":"0.4460800","openTime":1784428560000,"priceChange":"0.0158800","priceChangePercent":"3.560","quoteVolume":"44035848.1356300","symbol":"ALLOUSDT","volume":"95588054","weightedAvgPrice":"0.4606836"},{"closeTime":1784515001857,"count":39135,"firstId":126770891,"highPrice":"0.2186000","lastId":126810026,"lastPrice":"0.2173000","lastQty":"176","lowPrice":"0.2073000","openPrice":"0.2166000","openTime":1784428560000,"priceChange":"0.0007000","priceChangePercent":"0.323","quoteVolume":"1954731.5110000","symbol":"APRUSDT","volume":"9115255","weightedAvgPrice":"0.2144462"},{"closeTime":1784514419073,"count":3429,"firstId":195065,"highPrice":"113.32000","lastId":198493,"lastPrice":"112.18000","lastQty":"0.11","lowPrice":"110.94000","openPrice":"112.90000","openTime":1784429820000,"priceChange":"-0.72000","priceChangePercent":"-0.638","quoteVolume":"288778.95730","symbol":"EBAYUSDT","volume":"2568.82","weightedAvgPrice":"112.41697"},{"closeTime":1784515013619,"count":20022,"firstId":54656187,"highPrice":"0.0189700","lastId":54676210,"lastPrice":"0.0188000","lastQty":"507","lowPrice":"0.0183100","openPrice":"0.0189200","openTime":1784428560000,"priceChange":"-0.0001200","priceChangePercent":"-0.634","quoteVolume":"740634.3803600","symbol":"VELODROMEUSDT","volume":"39741400","weightedAvgPrice":"0.0186363"},{"closeTime":1784514999013,"count":10583,"firstId":90610161,"highPrice":"2.610000","lastId":90620743,"lastPrice":"2.583000","lastQty":"5.4","lowPrice":"2.556000","openPrice":"2.598000","openTime":1784428560000,"priceChange":"-0.015000","priceChangePercent":"-0.577","quoteVolume":"370041.670300","symbol":"OGUSDT","volume":"143305.7","weightedAvgPrice":"2.582184"},{"closeTime":1784515013145,"count":1127584,"firstId":672783236,"highPrice":"0.1957000","lastId":673911200,"lastPrice":"0.1487000","lastQty":"66","lowPrice":"0.1413000","openPrice":"0.1918000","openTime":1784428560000,"priceChange":"-0.0431000","priceChangePercent":"-22.471","quoteVolume":"103036028.7416000","symbol":"LABUSDT","volume":"630399642","weightedAvgPrice":"0.1634456"},{"closeTime":1784515012250,"count":435425,"firstId":242246442,"highPrice":"0.840900","lastId":242681879,"lastPrice":"0.785700","lastQty":"10.6","lowPrice":"0.756400","openPrice":"0.815100","openTime":1784428560000,"priceChange":"-0.029400","priceChangePercent":"-3.607","quoteVolume":"18165783.555040","symbol":"EVAAUSDT","volume":"22955775.1","weightedAvgPrice":"0.791338"},{"closeTime":1784515001462,"count":14170,"firstId":2262440,"highPrice":"1206.00000","lastId":2276613,"lastPrice":"1166.55000","lastQty":"0.02","lowPrice":"1158.55000","openPrice":"1180.02000","openTime":1784428620000,"priceChange":"-13.47000","priceChangePercent":"-1.142","quoteVolume":"2113628.40740","symbol":"OPENAIUSDT","volume":"1790.57","weightedAvgPrice":"1180.42210"},{"closeTime":1784514999681,"count":25230,"firstId":21103965,"highPrice":"0.0224700","lastId":21129197,"lastPrice":"0.0219000","lastQty":"949","lowPrice":"0.0212400","openPrice":"0.0221600","openTime":1784428560000,"priceChange":"-0.0002600","priceChangePercent":"-1.173","quoteVolume":"848982.4000200","symbol":"SPORTFUNUSDT","volume":"38954508","weightedAvgPrice":"0.0217942"},{"closeTime":1784515009329,"count":18313,"firstId":84346985,"highPrice":"0.055450","lastId":84365298,"lastPrice":"0.053790","lastQty":"242.6","lowPrice":"0.053360","openPrice":"0.054900","openTime":1784428560000,"priceChange":"-0.001110","priceChangePercent":"-2.022","quoteVolume":"561576.266403","symbol":"RONINUSDT","volume":"10367900.0","weightedAvgPrice":"0.054165"},{"closeTime":1784515009134,"count":10760,"firstId":111959497,"highPrice":"0.0012900","lastId":111970256,"lastPrice":"0.0012650","lastQty":"10615","lowPrice":"0.0012540","openPrice":"0.0012900","openTime":1784428560000,"priceChange":"-0.0000250","priceChangePercent":"-1.938","quoteVolume":"393866.8153130","symbol":"1000CATUSDT","volume":"310734632","weightedAvgPrice":"0.0012675"},{"closeTime":1784514978467,"count":2345,"firstId":218549,"highPrice":"17.75000","lastId":220893,"lastPrice":"17.36000","lastQty":"0.50","lowPrice":"17.26000","openPrice":"17.51000","openTime":1784429880000,"priceChange":"-0.15000","priceChangePercent":"-0.857","quoteVolume":"188661.64890","symbol":"RIVNUSDT","volume":"10798.10","weightedAvgPrice":"17.47174"},{"closeTime":1784515012126,"count":73265,"firstId":29498520,"highPrice":"0.0797500","lastId":29571784,"lastPrice":"0.0770600","lastQty":"1192","lowPrice":"0.0763200","openPrice":"0.0780700","openTime":1784428560000,"priceChange":"-0.0010100","priceChangePercent":"-1.294","quoteVolume":"1680077.8417300","symbol":"TAIKOUSDT","volume":"21550835","weightedAvgPrice":"0.0779588"},{"closeTime":1784515011946,"count":250605,"firstId":209630176,"highPrice":"0.1150800","lastId":209880780,"lastPrice":"0.1098300","lastQty":"959","lowPrice":"0.1082800","openPrice":"0.1130400","openTime":1784428560000,"priceChange":"-0.0032100","priceChangePercent":"-2.840","quoteVolume":"9416377.2185700","symbol":"KITEUSDT","volume":"84961568","weightedAvgPrice":"0.1108310"},{"closeTime":1784515011904,"count":233559,"firstId":63118825,"highPrice":"84.57000","lastId":63353887,"lastPrice":"83.68000","lastQty":"0.45","lowPrice":"83.05000","openPrice":"83.47000","openTime":1784428560000,"priceChange":"0.21000","priceChangePercent":"0.252","quoteVolume":"249172068.23950","symbol":"CLUSDT","volume":"2974499.15","weightedAvgPrice":"83.76942"},{"closeTime":1784515005532,"count":52200,"firstId":149430602,"highPrice":"0.0025790","lastId":149482801,"lastPrice":"0.0023360","lastQty":"10677","lowPrice":"0.0023030","openPrice":"0.0023360","openTime":1784428560000,"priceChange":"0.0000000","priceChangePercent":"0.00","quoteVolume":"2847440.0799770","symbol":"REZUSDT","volume":"1184083921","weightedAvgPrice":"0.0024048"},{"closeTime":1784515011377,"count":15447,"firstId":56731550,"highPrice":"0.1566000","lastId":56746996,"lastPrice":"0.1537000","lastQty":"38.6","lowPrice":"0.1522000","openPrice":"0.1553000","openTime":1784428560000,"priceChange":"-0.0016000","priceChangePercent":"-1.030","quoteVolume":"570117.9884200","symbol":"AVAUSDT","volume":"3689302.5","weightedAvgPrice":"0.1545327"},{"closeTime":1784515004212,"count":101790,"firstId":136269876,"highPrice":"0.1345700","lastId":136371672,"lastPrice":"0.1303900","lastQty":"150","lowPrice":"0.1250000","openPrice":"0.1337300","openTime":1784428560000,"priceChange":"-0.0033400","priceChangePercent":"-2.498","quoteVolume":"5155645.5850700","symbol":"RIFUSDT","volume":"39675638","weightedAvgPrice":"0.1299449"},{"closeTime":1784515012335,"count":279303,"firstId":350253751,"highPrice":"0.1398400","lastId":350533061,"lastPrice":"0.1341000","lastQty":"8","lowPrice":"0.1305700","openPrice":"0.1350400","openTime":1784428560000,"priceChange":"-0.0009400","priceChangePercent":"-0.696","quoteVolume":"7420782.7053600","symbol":"BSBUSDT","volume":"54795349","weightedAvgPrice":"0.1354272"},{"closeTime":1784515008830,"count":151400,"firstId":2630654,"highPrice":"123.00000","lastId":2782053,"lastPrice":"119.93000","lastQty":"9.26","lowPrice":"115.95000","openPrice":"115.95000","openTime":1784428560000,"priceChange":"3.98000","priceChangePercent":"3.433","quoteVolume":"25489348.16800","symbol":"BABAUSDT","volume":"214211.25","weightedAvgPrice":"118.99164"},{"closeTime":1784515012611,"count":504284,"firstId":125431315,"highPrice":"0.1070900","lastId":125935624,"lastPrice":"0.0965000","lastQty":"125","lowPrice":"0.0920300","openPrice":"0.1046400","openTime":1784428560000,"priceChange":"-0.0081400","priceChangePercent":"-7.779","quoteVolume":"21867642.3769400","symbol":"ZBTUSDT","volume":"220912252","weightedAvgPrice":"0.0989879"}]