{"lastUpdateSeconds":1776317659767,"total":1746,"code":200,"data":[{"volume":"93775000","high":"0.04244900122284889","market_cap":"2515634523.33","low":"0.03826170042157173","time":1530057599999,"source":"coinmarketcap","close":"0.03826170042157173","open":"0.04240209981799126"},{"volume":"99853600","high":"0.03968999907374382","market_cap":"2563301904.27","low":"0.03768499940633774","time":1530143999999,"source":"coinmarketcap","close":"0.038986701518297195","open":"0.03818650171160698"},{"volume":"104241000","high":"0.039705801755189896","market_cap":"2410661088.28","low":"0.03634360060095787","time":1530230399999,"source":"coinmarketcap","close":"0.03666510060429573","open":"0.0390871986746788"},{"volume":"149928992","high":"0.03762060031294823","market_cap":"2448255858.52","low":"0.03470639884471893","time":1530316799999,"source":"coinmarketcap","close":"0.03723689913749695","open":"0.03656560182571411"},{"volume":"182466000","high":"0.040001798421144485","market_cap":"2526265992.98","low":"0.03717239946126938","time":1530403199999,"source":"coinmarketcap","close":"0.03842340037226677","open":"0.037279099225997925"},{"volume":"112292000","high":"0.03871940076351166","market_cap":"2490873784.49","low":"0.03693550080060959","time":1530489599999,"source":"coinmarketcap","close":"0.03788509964942932","open":"0.03843890130519867"},{"volume":"174376992","high":"0.040467001497745514","market_cap":"2598943955.6","low":"0.03704880177974701","time":1530575999999,"source":"coinmarketcap","close":"0.039528798311948776","open":"0.037643201649188995"},{"volume":"182019008","high":"0.04073930159211159","market_cap":"2555445004.93","low":"0.03849460184574127","time":1530662399999,"source":"coinmarketcap","close":"0.038867201656103134","open":"0.0395285002887249"},{"volume":"132730000","high":"0.04024039953947067","market_cap":"2557272802.44","low":"0.03746829926967621","time":1530748799999,"source":"coinmarketcap","close":"0.03889499977231026","open":"0.038851700723171234"},{"volume":"118836000","high":"0.03976700082421303","market_cap":"2489308979.43","low":"0.037405598908662796","time":1530835199999,"source":"coinmarketcap","close":"0.03786129876971245","open":"0.03919930011034012"},{"volume":"119639000","high":"0.037925899028778076","market_cap":"2431043002.89","low":"0.035299599170684814","time":1530921599999,"source":"coinmarketcap","close":"0.03697510063648224","open":"0.03784329816699028"},{"volume":"96368304","high":"0.038333598524332047","market_cap":"2520361812.56","low":"0.036107201129198074","time":1531007999999,"source":"coinmarketcap","close":"0.038333598524332047","open":"0.036927200853824615"},{"volume":"104921000","high":"0.038588400930166245","market_cap":"2439268091.66","low":"0.03704589977860451","time":1531094399999,"source":"coinmarketcap","close":"0.03710019960999489","open":"0.03830980136990547"},{"volume":"144390000","high":"0.03716440126299858","market_cap":"2353644325.86","low":"0.03578190132975578","time":1531180799999,"source":"coinmarketcap","close":"0.03579790145158768","open":"0.03710250183939934"},{"volume":"132760000","high":"0.036056000739336014","market_cap":"2208321274.69","low":"0.03281550109386444","time":1531267199999,"source":"coinmarketcap","close":"0.03358760103583336","open":"0.03582590073347092"},{"volume":"173036992","high":"0.0345320999622345","market_cap":"2207703242.44","low":"0.0328776016831398","time":1531353599999,"source":"coinmarketcap","close":"0.03357819840312004","open":"0.0335238017141819"},{"volume":"162156992","high":"0.0335703007876873","market_cap":"2118910417.66","low":"0.031398601830005646","time":1531439999999,"source":"coinmarketcap","close":"0.03222769871354103","open":"0.03356980159878731"},{"volume":"179488000","high":"0.03445519879460335","market_cap":"2192009168.19","low":"0.0322783999145031","time":1531526399999,"source":"coinmarketcap","close":"0.033339500427246094","open":"0.0322783999145031"},{"volume":"170704000","high":"0.033829398453235626","market_cap":"2197887049.37","low":"0.032666001468896866","time":1531612799999,"source":"coinmarketcap","close":"0.03342889994382858","open":"0.03329319879412651"},{"volume":"180511008","high":"0.034954000264406204","market_cap":"2259381258.19","low":"0.03316650167107582","time":1531699199999,"source":"coinmarketcap","close":"0.03436420112848282","open":"0.033421099185943604"},{"volume":"211212000","high":"0.03752079978585243","market_cap":"2466921747.41","low":"0.034178100526332855","time":1531785599999,"source":"coinmarketcap","close":"0.03752079978585243","open":"0.03440380096435547"},{"volume":"228396992","high":"0.040546901524066925","market_cap":"2614092320.52","low":"0.036154698580503464","time":1531871999999,"source":"coinmarketcap","close":"0.03975920006632805","open":"0.037454500794410706"},{"volume":"284600992","high":"0.04307650029659271","market_cap":"2607649005.58","low":"0.039129700511693954","time":1531958399999,"source":"coinmarketcap","close":"0.03966119885444641","open":"0.039645399898290634"},{"volume":"259096992","high":"0.03945710137486458","market_cap":"2492964574.44","low":"0.037503499537706375","time":1532044799999,"source":"coinmarketcap","close":"0.03791689872741699","open":"0.03945609927177429"},{"volume":"225139008","high":"0.037902601063251495","market_cap":"2295016734.71","low":"0.0345924012362957","time":1532131199999,"source":"coinmarketcap","close":"0.03490620106458664","open":"0.037902601063251495"},{"volume":"210056992","high":"0.036313001066446304","market_cap":"2340843168.52","low":"0.033991698175668716","time":1532217599999,"source":"coinmarketcap","close":"0.035603199154138565","open":"0.03493480011820793"},{"volume":"189920992","high":"0.03633980080485344","market_cap":"2309284074.93","low":"0.03506150096654892","time":1532303999999,"source":"coinmarketcap","close":"0.035123199224472046","open":"0.03554350137710571"},{"volume":"194284000","high":"0.03611059859395027","market_cap":"2239453005.55","low":"0.034041501581668854","time":1532390399999,"source":"coinmarketcap","close":"0.03406110033392906","open":"0.035093698650598526"},{"volume":"323728992","high":"0.038874801248311996","market_cap":"2505450140.84","low":"0.03290480002760887","time":1532476799999,"source":"coinmarketcap","close":"0.03810679912567139","open":"0.03408009931445122"},{"volume":"221752992","high":"0.03877909854054451","market_cap":"2440688250.87","low":"0.03629029914736748","time":1532563199999,"source":"coinmarketcap","close":"0.03712179884314537","open":"0.037798501551151276"},{"volume":"190784992","high":"0.038509801030159","market_cap":"2366662451.97","low":"0.035447899252176285","time":1532649599999,"source":"coinmarketcap","close":"0.03599590063095093","open":"0.037094298750162125"},{"volume":"218420992","high":"0.0370451994240284","market_cap":"2400075642.3","low":"0.0352122001349926","time":1532735999999,"source":"coinmarketcap","close":"0.036504101008176804","open":"0.03593739867210388"},{"volume":"183664000","high":"0.036868300288915634","market_cap":"2418333892.91","low":"0.03590559959411621","time":1532822399999,"source":"coinmarketcap","close":"0.03678179904818535","open":"0.0365057997405529"},{"volume":"310647008","high":"0.040549200028181076","market_cap":"2579692908.51","low":"0.03673870116472244","time":1532908799999,"source":"coinmarketcap","close":"0.039236001670360565","open":"0.03678809851408005"},{"volume":"254606000","high":"0.0394225","market_cap":"2396656740.5","low":"0.0353868","time":1532995199999,"source":"coinmarketcap","close":"0.0364521","open":"0.0390962"},{"volume":"211254000","high":"0.0364984","market_cap":"2230570435.67","low":"0.0335524","time":1533081599999,"source":"coinmarketcap","close":"0.033926","open":"0.0364984"},{"volume":"140270000","high":"0.0340354","market_cap":"2146235332.86","low":"0.0318285","time":1533167999999,"source":"coinmarketcap","close":"0.0326433","open":"0.0339669"},{"volume":"148160000","high":"0.0333242","market_cap":"2073603393.93","low":"0.0309938","time":1533254399999,"source":"coinmarketcap","close":"0.0315386","open":"0.0326767"},{"volume":"154910000","high":"0.0316586","market_cap":"2012010562.94","low":"0.0295319","time":1533340799999,"source":"coinmarketcap","close":"0.0306018","open":"0.031528"},{"volume":"128197000","high":"0.0311832","market_cap":"1902250665.36","low":"0.0286258","time":1533427199999,"source":"coinmarketcap","close":"0.0289324","open":"0.0305971"},{"volume":"124479000","high":"0.0306419","market_cap":"1994067903.27","low":"0.0283529","time":1533513599999,"source":"coinmarketcap","close":"0.0303289","open":"0.0289319"},{"volume":"118348000","high":"0.0310271","market_cap":"1921666082.73","low":"0.028905","time":1533599999999,"source":"coinmarketcap","close":"0.0292277","open":"0.0303787"},{"volume":"116330000","high":"0.0299814","market_cap":"1832143453.91","low":"0.0277244","time":1533686399999,"source":"coinmarketcap","close":"0.0278661","open":"0.0292135"},{"volume":"147343000","high":"0.0278308","market_cap":"1609638694.48","low":"0.0238117","time":1533772799999,"source":"coinmarketcap","close":"0.0244819","open":"0.0278308"},{"volume":"142877000","high":"0.0265025","market_cap":"1705598063.43","low":"0.0238754","time":1533859199999,"source":"coinmarketcap","close":"0.0259414","open":"0.0245304"},{"volume":"134155000","high":"0.026085","market_cap":"1566251515.61","low":"0.0234551","time":1533945599999,"source":"coinmarketcap","close":"0.023822","open":"0.0258644"},{"volume":"119307000","high":"0.0238713","market_cap":"1486854095.99","low":"0.0221078","time":1534031999999,"source":"coinmarketcap","close":"0.0226144","open":"0.0238193"},{"volume":"101854000","high":"0.0231826","market_cap":"1484644959.44","low":"0.0224574","time":1534118399999,"source":"coinmarketcap","close":"0.0225808","open":"0.0226321"},{"volume":"124043000","high":"0.0230586","market_cap":"1273028087.29","low":"0.019226","time":1534204799999,"source":"coinmarketcap","close":"0.0193622","open":"0.0226355"},{"volume":"108349000","high":"0.0195182","market_cap":"1253073535.41","low":"0.016666","time":1534291199999,"source":"coinmarketcap","close":"0.0190587","open":"0.0194447"},{"volume":"136496000","high":"0.0208391","market_cap":"1278340534.72","low":"0.0191588","time":1534377599999,"source":"coinmarketcap","close":"0.019443","open":"0.0191588"},{"volume":"103582000","high":"0.0200533","market_cap":"1283462312.61","low":"0.0192074","time":1534463999999,"source":"coinmarketcap","close":"0.0195209","open":"0.0194402"},{"volume":"152305000","high":"0.0233598","market_cap":"1530648913.15","low":"0.0194248","time":1534550399999,"source":"coinmarketcap","close":"0.0232805","open":"0.0195157"},{"volume":"141608000","high":"0.0245515","market_cap":"1421401850.84","low":"0.0205903","time":1534636799999,"source":"coinmarketcap","close":"0.0216189","open":"0.023404"},{"volume":"97137100","high":"0.0228104","market_cap":"1463756784.37","low":"0.0210093","time":1534723199999,"source":"coinmarketcap","close":"0.0222631","open":"0.0215705"},{"volume":"99473200","high":"0.0227055","market_cap":"1358441459.13","low":"0.0204226","time":1534809599999,"source":"coinmarketcap","close":"0.0206613","open":"0.0222364"},{"volume":"98379000","high":"0.0212885","market_cap":"1380907588.88","low":"0.02022","time":1534895999999,"source":"coinmarketcap","close":"0.021003","open":"0.0205938"},{"volume":"96828800","high":"0.0222186","market_cap":"1296026776.75","low":"0.0193469","time":1534982399999,"source":"coinmarketcap","close":"0.019712","open":"0.0209979"},{"volume":"82585900","high":"0.0207821","market_cap":"1365634302.55","low":"0.0196536","time":1535068799999,"source":"coinmarketcap","close":"0.0207707","open":"0.0196885"},{"volume":"90424900","high":"0.0216529","market_cap":"1420553700.2","low":"0.0205343","time":1535155199999,"source":"coinmarketcap","close":"0.021606","open":"0.0208044"},{"volume":"88818800","high":"0.0226336","market_cap":"1478056998.65","low":"0.0212271","time":1535241599999,"source":"coinmarketcap","close":"0.0224806","open":"0.021579"},{"volume":"97504300","high":"0.0229999","market_cap":"1496696588.3","low":"0.0214203","time":1535327999999,"source":"coinmarketcap","close":"0.0227641","open":"0.0224371"},{"volume":"107457000","high":"0.0244766","market_cap":"1608198810.84","low":"0.0225233","time":1535414399999,"source":"coinmarketcap","close":"0.02446","open":"0.022784"},{"volume":"166567000","high":"0.0274527","market_cap":"1765152702.96","low":"0.0242784","time":1535500799999,"source":"coinmarketcap","close":"0.0268472","open":"0.0244796"},{"volume":"143515000","high":"0.027177","market_cap":"1671685187.44","low":"0.0250278","time":1535587199999,"source":"coinmarketcap","close":"0.0254256","open":"0.0267682"},{"volume":"119155000","high":"0.0258829","market_cap":"1636917586.01","low":"0.0234635","time":1535673599999,"source":"coinmarketcap","close":"0.0248968","open":"0.0254198"},{"volume":"106949000","high":"0.0254634","market_cap":"1666379314.83","low":"0.0243994","time":1535759999999,"source":"coinmarketcap","close":"0.0253449","open":"0.0248936"},{"volume":"109153000","high":"0.0270413","market_cap":"1748222564.21","low":"0.0253827","time":1535846399999,"source":"coinmarketcap","close":"0.0265897","open":"0.0253827"},{"volume":"104754000","high":"0.0265907","market_cap":"1681284411.74","low":"0.0249459","time":1535932799999,"source":"coinmarketcap","close":"0.0255716","open":"0.0265736"},{"volume":"91449300","high":"0.0257069","market_cap":"1646155195.69","low":"0.0246846","time":1536019199999,"source":"coinmarketcap","close":"0.0250373","open":"0.025642"},{"volume":"96674400","high":"0.0257481","market_cap":"1660475134.41","low":"0.0249965","time":1536105599999,"source":"coinmarketcap","close":"0.0252551","open":"0.0250594"},{"volume":"150148000","high":"0.0254546","market_cap":"1433966314.98","low":"0.02181","time":1536191999999,"source":"coinmarketcap","close":"0.02181","open":"0.0252697"},{"volume":"142361000","high":"0.0217133","market_cap":"1423065278.07","low":"0.0204332","time":1536278399999,"source":"coinmarketcap","close":"0.0216442","open":"0.0216586"},{"volume":"110765000","high":"0.0218882","market_cap":"1354095508.95","low":"0.0204126","time":1536364799999,"source":"coinmarketcap","close":"0.0205952","open":"0.0215989"},{"volume":"98754400","high":"0.0209342","market_cap":"1269707807.66","low":"0.0190385","time":1536451199999,"source":"coinmarketcap","close":"0.0193117","open":"0.0205942"},{"volume":"97726800","high":"0.0202488","market_cap":"1273192457.57","low":"0.018986","time":1536537599999,"source":"coinmarketcap","close":"0.0193647","open":"0.0193113"},{"volume":"101717000","high":"0.020294","market_cap":"1274283876.23","low":"0.0191292","time":1536623999999,"source":"coinmarketcap","close":"0.0193813","open":"0.0200884"},{"volume":"106212000","high":"0.0196553","market_cap":"1227944607.14","low":"0.0181198","time":1536710399999,"source":"coinmarketcap","close":"0.0186765","open":"0.0194155"},{"volume":"109120000","high":"0.0187821","market_cap":"1199409926.69","low":"0.0172369","time":1536796799999,"source":"coinmarketcap","close":"0.0182425","open":"0.0186798"},{"volume":"124862000","high":"0.0204069","market_cap":"1311385535.63","low":"0.0182893","time":1536883199999,"source":"coinmarketcap","close":"0.0199456","open":"0.0182893"},{"volume":"117114000","high":"0.0206831","market_cap":"1303936274.58","low":"0.0192741","time":1536969599999,"source":"coinmarketcap","close":"0.0198323","open":"0.0199814"},{"volume":"94169900","high":"0.0203879","market_cap":"1310537384.99","low":"0.0198228","time":1537055999999,"source":"coinmarketcap","close":"0.0199327","open":"0.0198228"},{"volume":"102132000","high":"0.020119","market_cap":"1313311955.3","low":"0.0193852","time":1537142399999,"source":"coinmarketcap","close":"0.0199749","open":"0.0199251"},{"volume":"109688000","high":"0.0202829","market_cap":"1217484082.58","low":"0.018351","time":1537228799999,"source":"coinmarketcap","close":"0.0185174","open":"0.019956"},{"volume":"100841000","high":"0.0195818","market_cap":"1274809861.12","low":"0.0183957","time":1537315199999,"source":"coinmarketcap","close":"0.0193893","open":"0.0184781"},{"volume":"114381000","high":"0.02017","market_cap":"1298729024.14","low":"0.019013","time":1537401599999,"source":"coinmarketcap","close":"0.0197531","open":"0.0193562"},{"volume":"135790000","high":"0.0217223","market_cap":"1407857739.85","low":"0.01974","time":1537487999999,"source":"coinmarketcap","close":"0.0214129","open":"0.0197618"},{"volume":"283823000","high":"0.0258172","market_cap":"1639126722.56","low":"0.0213559","time":1537574399999,"source":"coinmarketcap","close":"0.0249304","open":"0.0215062"},{"volume":"173243000","high":"0.0253696","market_cap":"1523751936.24","low":"0.0224041","time":1537660799999,"source":"coinmarketcap","close":"0.0231756","open":"0.0249067"},{"volume":"138225000","high":"0.0246043","market_cap":"1564239623.39","low":"0.0230939","time":1537747199999,"source":"coinmarketcap","close":"0.0237914","open":"0.023198"},{"volume":"116603000","high":"0.0240933","market_cap":"1452290313.7","low":"0.0219647","time":1537833599999,"source":"coinmarketcap","close":"0.0220887","open":"0.0237389"},{"volume":"126284000","high":"0.0220293","market_cap":"1399126390.62","low":"0.0202751","time":1537919999999,"source":"coinmarketcap","close":"0.0212801","open":"0.0220293"},{"volume":"110081000","high":"0.02197","market_cap":"1382518417.62","low":"0.020384","time":1538006399999,"source":"coinmarketcap","close":"0.0210275","open":"0.0212743"},{"volume":"124196000","high":"0.0227973","market_cap":"1479792748.8","low":"0.0207467","time":1538092799999,"source":"coinmarketcap","close":"0.022507","open":"0.0210965"},{"volume":"114936000","high":"0.0229624","market_cap":"1444979123.68","low":"0.0214584","time":1538179199999,"source":"coinmarketcap","close":"0.0219775","open":"0.0225067"},{"volume":"108096000","high":"0.0221442","market_cap":"1448759640.1","low":"0.0213233","time":1538265599999,"source":"coinmarketcap","close":"0.022035","open":"0.0219328"},{"volume":"117217000","high":"0.0225915","market_cap":"1457287170.18","low":"0.0219117","time":1538351999999,"source":"coinmarketcap","close":"0.0221647","open":"0.0220488"},{"volume":"110444000","high":"0.0223299","market_cap":"1449864208.38","low":"0.0217057","time":1538438399999,"source":"coinmarketcap","close":"0.0220518","open":"0.022214"},{"volume":"111868000","high":"0.02238","market_cap":"1452546731.33","low":"0.0219013","time":1538524799999,"source":"coinmarketcap","close":"0.0220926","open":"0.0220568"},{"volume":"107097000","high":"0.0220569","market_cap":"1420146061.91","low":"0.0212482","time":1538611199999,"source":"coinmarketcap","close":"0.0215998","open":"0.0220569"},{"volume":"148666000","high":"0.0234255","market_cap":"1492653079.43","low":"0.0216143","time":1538697599999,"source":"coinmarketcap","close":"0.0227026","open":"0.0216192"},{"volume":"139745000","high":"0.0232857","market_cap":"1530287298.54","low":"0.0224419","time":1538783999999,"source":"coinmarketcap","close":"0.023275","open":"0.0227372"},{"volume":"162799000","high":"0.0242747","market_cap":"1559203318.04","low":"0.0229721","time":1538870399999,"source":"coinmarketcap","close":"0.0237148","open":"0.0233758"},{"volume":"299132000","high":"0.0272215","market_cap":"1767000224.9","low":"0.0236623","time":1538956799999,"source":"coinmarketcap","close":"0.0268753","open":"0.0237752"},{"volume":"302834000","high":"0.02805","market_cap":"1748393509.3","low":"0.0260978","time":1539043199999,"source":"coinmarketcap","close":"0.0265923","open":"0.0270119"},{"volume":"188256000","high":"0.0267944","market_cap":"1713270868.06","low":"0.0252791","time":1539129599999,"source":"coinmarketcap","close":"0.0260581","open":"0.0265731"},{"volume":"165671000","high":"0.0259391","market_cap":"1667023646.33","low":"0.0246361","time":1539215999999,"source":"coinmarketcap","close":"0.0253547","open":"0.0259385"},{"volume":"172387000","high":"0.0253057","market_cap":"1376055378.24","low":"0.0208728","time":1539302399999,"source":"coinmarketcap","close":"0.0209292","open":"0.0253057"},{"volume":"183447000","high":"0.0236242","market_cap":"1494960838.15","low":"0.0206804","time":1539388799999,"source":"coinmarketcap","close":"0.0227377","open":"0.0207598"},{"volume":"149554000","high":"0.0239008","market_cap":"1549334526.48","low":"0.022701","time":1539475199999,"source":"coinmarketcap","close":"0.0235647","open":"0.022701"},{"volume":"146316000","high":"0.0245771","market_cap":"1553128192.53","low":"0.023503","time":1539561599999,"source":"coinmarketcap","close":"0.0236224","open":"0.0236139"},{"volume":"197544000","high":"0.0257982","market_cap":"1649080986.66","low":"0.0229995","time":1539647999999,"source":"coinmarketcap","close":"0.0250818","open":"0.0235093"},{"volume":"103826000","high":"0.0251319","market_cap":"1601518802.7","low":"0.0242235","time":1539734399999,"source":"coinmarketcap","close":"0.0243584","open":"0.0251319"},{"volume":"103220000","high":"0.0245079","market_cap":"1593326587.99","low":"0.0237662","time":1539820799999,"source":"coinmarketcap","close":"0.0242338","open":"0.0244223"},{"volume":"113584000","high":"0.0249376","market_cap":"1595772417.74","low":"0.0240075","time":1539907199999,"source":"coinmarketcap","close":"0.024271","open":"0.0242383"},{"volume":"83554800","high":"0.0243267","market_cap":"1582820039.74","low":"0.0239008","time":1539993599999,"source":"coinmarketcap","close":"0.024074","open":"0.0242466"},{"volume":"87168500","high":"0.024267","market_cap":"1588250833.77","low":"0.0239583","time":1540079999999,"source":"coinmarketcap","close":"0.0241566","open":"0.0240919"},{"volume":"92125200","high":"0.0246429","market_cap":"1590867608.61","low":"0.0239654","time":1540166399999,"source":"coinmarketcap","close":"0.0241964","open":"0.024138"},{"volume":"81313000","high":"0.0243389","market_cap":"1565508561.95","low":"0.0236665","time":1540252799999,"source":"coinmarketcap","close":"0.0238107","open":"0.0241895"},{"volume":"80184600","high":"0.0238786","market_cap":"1543568417.09","low":"0.0230497","time":1540339199999,"source":"coinmarketcap","close":"0.023477","open":"0.023819"},{"volume":"63083100","high":"0.0238222","market_cap":"1543745936.99","low":"0.0233945","time":1540425599999,"source":"coinmarketcap","close":"0.0234797","open":"0.0233971"},{"volume":"81264400","high":"0.0234872","market_cap":"1521661146.29","low":"0.0229215","time":1540511999999,"source":"coinmarketcap","close":"0.0231438","open":"0.0234769"},{"volume":"82337400","high":"0.0236953","market_cap":"1550702087.21","low":"0.02289","time":1540598399999,"source":"coinmarketcap","close":"0.0235855","open":"0.0230855"},{"volume":"68108100","high":"0.0237537","market_cap":"1530214975.62","low":"0.0228167","time":1540684799999,"source":"coinmarketcap","close":"0.0232739","open":"0.0236367"},{"volume":"68048500","high":"0.023583","market_cap":"1548696769.8","low":"0.0233048","time":1540771199999,"source":"coinmarketcap","close":"0.023555","open":"0.0234178"},{"volume":"71341500","high":"0.0235842","market_cap":"1458602132.41","low":"0.0219465","time":1540857599999,"source":"coinmarketcap","close":"0.0221847","open":"0.0234912"},{"volume":"59288100","high":"0.0223625","market_cap":"1459003195.89","low":"0.0220317","time":1540943999999,"source":"coinmarketcap","close":"0.0221908","open":"0.022162"},{"volume":"61235400","high":"0.0222567","market_cap":"1459082093.63","low":"0.0216363","time":1541030399999,"source":"coinmarketcap","close":"0.022192","open":"0.022223"},{"volume":"59714000","high":"0.0237182","market_cap":"1484257045.58","low":"0.022112","time":1541116799999,"source":"coinmarketcap","close":"0.0225749","open":"0.0221942"},{"volume":"72574300","high":"0.0231136","market_cap":"1502968958.15","low":"0.0225201","time":1541203199999,"source":"coinmarketcap","close":"0.0228595","open":"0.0225794"},{"volume":"65167000","high":"0.0228643","market_cap":"1492515008.4","low":"0.0225046","time":1541289599999,"source":"coinmarketcap","close":"0.0227005","open":"0.0228643"},{"volume":"85125200","high":"0.0234818","market_cap":"1530155802.32","low":"0.0224292","time":1541375999999,"source":"coinmarketcap","close":"0.023273","open":"0.0226917"},{"volume":"77425400","high":"0.023993","market_cap":"1561195485.82","low":"0.0230731","time":1541462399999,"source":"coinmarketcap","close":"0.0237451","open":"0.0232466"},{"volume":"117452000","high":"0.0252935","market_cap":"1612281768.57","low":"0.0235428","time":1541548799999,"source":"coinmarketcap","close":"0.0244214","open":"0.023796"},{"volume":"124654000","high":"0.0258352","market_cap":"1563115330.6841","low":"0.023643","time":1541635199999,"source":"coinmarketcap","close":"0.0237743","open":"0.024362"},{"volume":"59261300","high":"0.0242539","market_cap":"1519734726.62066","low":"0.023031","time":1541721599999,"source":"coinmarketcap","close":"0.0231145","open":"0.0237664"},{"volume":"52900400","high":"0.023303","market_cap":"1514040940.1522","low":"0.022846","time":1541807999999,"source":"coinmarketcap","close":"0.0230279","open":"0.0230854"},{"volume":"50249500","high":"0.0232165","market_cap":"1513731924.02747","low":"0.0227358","time":1541894399999,"source":"coinmarketcap","close":"0.0230232","open":"0.0230349"},{"volume":"46834800","high":"0.0230443","market_cap":"1499793324.35871","low":"0.0226035","time":1541980799999,"source":"coinmarketcap","close":"0.0228112","open":"0.0230135"},{"volume":"60384600","high":"0.0229343","market_cap":"1477452116.0217","low":"0.0222217","time":1542067199999,"source":"coinmarketcap","close":"0.0224714","open":"0.0228672"},{"volume":"60343200","high":"0.0225082","market_cap":"1446359834.02473","low":"0.0219336","time":1542153599999,"source":"coinmarketcap","close":"0.0219985","open":"0.022417"},{"volume":"92991300","high":"0.0219459","market_cap":"1272883441.44914","low":"0.0183637","time":1542239999999,"source":"coinmarketcap","close":"0.01936","open":"0.0219459"},{"volume":"86974800","high":"0.0195627","market_cap":"1254230702.17542","low":"0.0175464","time":1542326399999,"source":"coinmarketcap","close":"0.0190763","open":"0.0193999"},{"volume":"66279000","high":"0.0194919","market_cap":"1242369742.83465","low":"0.0186882","time":1542412799999,"source":"coinmarketcap","close":"0.0188959","open":"0.0190592"},{"volume":"58196600","high":"0.0189106","market_cap":"1236623357.87686","low":"0.0185049","time":1542499199999,"source":"coinmarketcap","close":"0.0188085","open":"0.0189021"},{"volume":"82353500","high":"0.0191325","market_cap":"1239266431.965","low":"0.0186876","time":1542585599999,"source":"coinmarketcap","close":"0.0188487","open":"0.0188483"},{"volume":"103267000","high":"0.0188552","market_cap":"1039017408.32752","low":"0.0156918","time":1542671999999,"source":"coinmarketcap","close":"0.015803","open":"0.0188457"},{"volume":"131001000","high":"0.016298","market_cap":"909914416.301197","low":"0.0128352","time":1542758399999,"source":"coinmarketcap","close":"0.0138394","open":"0.0157507"},{"volume":"101730000","high":"0.0149494","market_cap":"968232991.330401","low":"0.0134993","time":1542844799999,"source":"coinmarketcap","close":"0.0147264","open":"0.0139744"},{"volume":"58052500","high":"0.0148173","market_cap":"912340521.620901","low":"0.0138763","time":1542931199999,"source":"coinmarketcap","close":"0.0138763","open":"0.0147261"},{"volume":"61201000","high":"0.0139222","market_cap":"898763536.566188","low":"0.0132296","time":1543017599999,"source":"coinmarketcap","close":"0.0136698","open":"0.0138285"},{"volume":"68651200","high":"0.0139947","market_cap":"825027029.356208","low":"0.0120842","time":1543103999999,"source":"coinmarketcap","close":"0.0125483","open":"0.0136738"},{"volume":"79478000","high":"0.0126963","market_cap":"813501385.384822","low":"0.0108897","time":1543190399999,"source":"coinmarketcap","close":"0.012373","open":"0.0125086"},{"volume":"71673900","high":"0.0128445","market_cap":"766662430.648853","low":"0.0112701","time":1543276799999,"source":"coinmarketcap","close":"0.0116606","open":"0.012314"},{"volume":"55086700","high":"0.0119707","market_cap":"779470162.797319","low":"0.0112704","time":1543363199999,"source":"coinmarketcap","close":"0.0118554","open":"0.0116688"},{"volume":"144929000","high":"0.0156791","market_cap":"963170386.733728","low":"0.0118457","time":1543449599999,"source":"coinmarketcap","close":"0.0146494","open":"0.0118457"},{"volume":"179257156.916231","high":"0.0168859956138","market_cap":"1038039757.75208","low":"0.0144295440986753","time":1543535999999,"source":"coinmarketcap","close":"0.0156945422225","open":"0.014697141945362091"},{"volume":"109408267.881731","high":"0.0157790251442","market_cap":"951790054.089092","low":"0.0135665543252","time":1543622399999,"source":"coinmarketcap","close":"0.0143903056218","open":"0.0157790251442"},{"volume":"87112117.6845322","high":"0.0155283575542","market_cap":"1004282932.98172","low":"0.0139566482659","time":1543708799999,"source":"coinmarketcap","close":"0.0151837552221","open":"0.0144530575891"},{"volume":"62667775.7190472","high":"0.0155438122147","market_cap":"987857121.635747","low":"0.0147429404625","time":1543795199999,"source":"coinmarketcap","close":"0.0149352385677","open":"0.0151568430515"},{"volume":"73121094.6225899","high":"0.0149721314165","market_cap":"917251052.456927","low":"0.013606631065","time":1543881599999,"source":"coinmarketcap","close":"0.0138676043953","open":"0.014958560894"},{"volume":"77358762.0704454","high":"0.0152515992902","market_cap":"953286940.331871","low":"0.0135374019518","time":1543967999999,"source":"coinmarketcap","close":"0.0144122322954","open":"0.0138352100717"},{"volume":"69577290.0662471","high":"0.0147098462523","market_cap":"922861947.04312","low":"0.0139520913838","time":1544054399999,"source":"coinmarketcap","close":"0.0139520913838","open":"0.0144390028074"},{"volume":"82841981.2303164","high":"0.0144975183984","market_cap":"847781485.788859","low":"0.0128168658849","time":1544140799999,"source":"coinmarketcap","close":"0.0128168658849","open":"0.013937969051"},{"volume":"97661556.5700392","high":"0.0133996693883","market_cap":"876069050.37089","low":"0.0123179787075","time":1544227199999,"source":"coinmarketcap","close":"0.0132248272438","open":"0.0128331193713"},{"volume":"69080664.7673791","high":"0.0137619795023","market_cap":"892118083.095459","low":"0.0128893417904","time":1544313599999,"source":"coinmarketcap","close":"0.0134669572631","open":"0.0132407803533"},{"volume":"58390961.6224121","high":"0.0139909779766","market_cap":"902611068.362736","low":"0.013332914682","time":1544399999999,"source":"coinmarketcap","close":"0.0136252183078","open":"0.0134160944675"},{"volume":"58353051.6682994","high":"0.0137753540171","market_cap":"882182593.195555","low":"0.0131317926678","time":1544486399999,"source":"coinmarketcap","close":"0.0133167284387","open":"0.0136079498474"},{"volume":"67716703.4915564","high":"0.0134743512645","market_cap":"880508582.972945","low":"0.0130885198417","time":1544572799999,"source":"coinmarketcap","close":"0.0132913510043","open":"0.0132919211868"},{"volume":"65379207.0022577","high":"0.0136486339976","market_cap":"884591712.205782","low":"0.0132308823093","time":1544659199999,"source":"coinmarketcap","close":"0.0133528875929","open":"0.0132913549633"},{"volume":"84620147.4823249","high":"0.0134645746398","market_cap":"865075082.359124","low":"0.0129869824925","time":1544745599999,"source":"coinmarketcap","close":"0.013058181054","open":"0.0133363542353"},{"volume":"57158874.242616","high":"0.0131760991156","market_cap":"849070529.307525","low":"0.0126089421174","time":1544831999999,"source":"coinmarketcap","close":"0.0127753370494","open":"0.0130548661048"},{"volume":"40979879.9806119","high":"0.0129303544242","market_cap":"849683641.669469","low":"0.01259052778","time":1544918399999,"source":"coinmarketcap","close":"0.012784424263","open":"0.0127890420976"},{"volume":"50617473.1048694","high":"0.013331359437","market_cap":"865476179.606902","low":"0.0127516938071","time":1545004799999,"source":"coinmarketcap","close":"0.0130219180005","open":"0.0127826924412"},{"volume":"76507901.9812775","high":"0.0145430962936","market_cap":"945171694.927836","low":"0.0130209787283","time":1545091199999,"source":"coinmarketcap","close":"0.0142208740296","open":"0.0130346919243"},{"volume":"85124713.3711946","high":"0.0148549206282","market_cap":"985731822.968486","low":"0.0139187794454","time":1545177599999,"source":"coinmarketcap","close":"0.0148309765824","open":"0.0142147710916"},{"volume":"154903028.512811","high":"0.0175520130796","market_cap":"1041199795.11408","low":"0.0148822861397","time":1545263999999,"source":"coinmarketcap","close":"0.0156652916841","open":"0.0149034151302"},{"volume":"153780390.908284","high":"0.0175305225031","market_cap":"1155486075.92903","low":"0.0154933167093","time":1545350399999,"source":"coinmarketcap","close":"0.0173846164227","open":"0.0155286109963"},{"volume":"297256275.930837","high":"0.0225456420128","market_cap":"1333912302.53457","low":"0.0171635864367","time":1545436799999,"source":"coinmarketcap","close":"0.0200210376627","open":"0.0173230383299"},{"volume":"205134522.632384","high":"0.0213921745584","market_cap":"1396919541.73435","low":"0.0186895603963","time":1545523199999,"source":"coinmarketcap","close":"0.0209664070003","open":"0.020030720388"},{"volume":"137162933.799989","high":"0.0219998711825","market_cap":"1393248733.55969","low":"0.0206211731967","time":1545609599999,"source":"coinmarketcap","close":"0.020911034634","open":"0.0210357695659"},{"volume":"189212251.333477","high":"0.0236714286988","market_cap":"1403852882.78541","low":"0.020688984591","time":1545695999999,"source":"coinmarketcap","close":"0.0210698832479","open":"0.0209079425531"},{"volume":"134753601.503459","high":"0.0210572555399","market_cap":"1333092748.9704","low":"0.0187235343598","time":1545782399999,"source":"coinmarketcap","close":"0.0200075598471","open":"0.0210572555399"},{"volume":"126978262.570274","high":"0.0209199672363","market_cap":"1362422619.46337","low":"0.0195932337812","time":1545868799999,"source":"coinmarketcap","close":"0.0204474671912","open":"0.0200107332272"},{"volume":"101383039.452004","high":"0.0205273326759","market_cap":"1231854129.76525","low":"0.0183934517986","time":1545955199999,"source":"coinmarketcap","close":"0.018487628222","open":"0.0204367690937"},{"volume":"125947732.659496","high":"0.0210183354944","market_cap":"1390471113.38469","low":"0.0181466279244","time":1546041599999,"source":"coinmarketcap","close":"0.0208680357108","open":"0.0185123980515"},{"volume":"97614432.6969509","high":"0.0210276862641","market_cap":"1332915269.41154","low":"0.020003961241","time":1546127999999,"source":"coinmarketcap","close":"0.020003961241","open":"0.0208890835288"},{"volume":"71517430.2820127","high":"0.0204424282909","market_cap":"1329143863.29708","low":"0.0197086257592","time":1546214399999,"source":"coinmarketcap","close":"0.01994704531","open":"0.0200462142375"},{"volume":"65808387.9741888","high":"0.0200010004292","market_cap":"1254466430.84772","low":"0.0188260307311","time":1546300799999,"source":"coinmarketcap","close":"0.0188260307311","open":"0.0199731028965"},{"volume":"72033015.8916422","high":"0.0196530300513","market_cap":"1303479300.07706","low":"0.0187464562321","time":1546387199999,"source":"coinmarketcap","close":"0.019561267633","open":"0.0188919246541"},{"volume":"94380029.8224642","high":"0.0203863361054","market_cap":"1347509925.81858","low":"0.0192483774601","time":1546473599999,"source":"coinmarketcap","close":"0.0202217101098","open":"0.0195941493802"},{"volume":"110250990.566433","high":"0.0208226215001","market_cap":"1338612806.83514","low":"0.0197658781638","time":1546559999999,"source":"coinmarketcap","close":"0.0200878581475","open":"0.0201617244895"},{"volume":"157943635.86219","high":"0.0218167879085","market_cap":"1432220060.56006","low":"0.0198538597409","time":1546646399999,"source":"coinmarketcap","close":"0.0214922362712","open":"0.0200348965816"},{"volume":"213153343.908657","high":"0.0234693275885","market_cap":"1485654797.01321","low":"0.0214008105711","time":1546732799999,"source":"coinmarketcap","close":"0.0222937391715","open":"0.0214008105711"},{"volume":"151845151.57833","high":"0.0235992154613","market_cap":"1533052180.49677","low":"0.0218614921069","time":1546819199999,"source":"coinmarketcap","close":"0.0230045989274","open":"0.0223225649896"},{"volume":"150320430.520045","high":"0.0241123515264","market_cap":"1572854360.02079","low":"0.0227988005468","time":1546905599999,"source":"coinmarketcap","close":"0.0236014503981","open":"0.0230536883347"},{"volume":"320028398.908946","high":"0.0266638239318","market_cap":"1755126351.51645","low":"0.0231841305047","time":1546991999999,"source":"coinmarketcap","close":"0.0263360919217","open":"0.0237174478119"},{"volume":"313368063.999989","high":"0.0297233177958","market_cap":"1893889900.4478","low":"0.0257546048385","time":1547078399999,"source":"coinmarketcap","close":"0.028417794868","open":"0.0263735603057"},{"volume":"972801038.875568","high":"0.0342249469418","market_cap":"1722582542.07545","low":"0.0245590152547","time":1547164799999,"source":"coinmarketcap","close":"0.0258468955653","open":"0.028543740296"},{"volume":"377913706.268487","high":"0.0278845280477","market_cap":"1674709539.79422","low":"0.0248724457786","time":1547251199999,"source":"coinmarketcap","close":"0.0251281787772","open":"0.0257508064478"},{"volume":"228910148.803252","high":"0.0251162242515","market_cap":"1566205165.42924","low":"0.0231374387962","time":1547337599999,"source":"coinmarketcap","close":"0.0234997951464","open":"0.0250965404978"},{"volume":"170493613.485337","high":"0.0236192699629","market_cap":"1418916137.76712","low":"0.0210795252132","time":1547423999999,"source":"coinmarketcap","close":"0.0212895511888","open":"0.0235235693223"},{"volume":"447035750.873475","high":"0.0259325040588","market_cap":"1710959699.32167","low":"0.0211509769842","time":1547510399999,"source":"coinmarketcap","close":"0.02567107784","open":"0.0213041955736"},{"volume":"269270597.475056","high":"0.0264893047244","market_cap":"1636805582.73121","low":"0.0239145709687","time":1547596799999,"source":"coinmarketcap","close":"0.0245581743936","open":"0.0261310944394"},{"volume":"172007502.554382","high":"0.0253532372845","market_cap":"1678251865.46394","low":"0.0241410270932","time":1547683199999,"source":"coinmarketcap","close":"0.0251798214716","open":"0.0244811074734"},{"volume":"193853594.245134","high":"0.0260499204521","market_cap":"1687652401.57029","low":"0.0242864794779","time":1547769599999,"source":"coinmarketcap","close":"0.0253205929774","open":"0.0251650356234"},{"volume":"138895642.91626","high":"0.0256322623407","market_cap":"1653057364.20899","low":"0.0247809716832","time":1547855999999,"source":"coinmarketcap","close":"0.0248012721011","open":"0.0252959001838"},{"volume":"149301841.63892","high":"0.0250426945923","market_cap":"1637519379.71398","low":"0.0237972146576","time":1547942399999,"source":"coinmarketcap","close":"0.0245678740461","open":"0.0247699495349"},{"volume":"130983395.352544","high":"0.0247546080935","market_cap":"1591020869.78584","low":"0.0233953727581","time":1548028799999,"source":"coinmarketcap","close":"0.0238700372589","open":"0.0245446713268"},{"volume":"230873326.520738","high":"0.0256350751692","market_cap":"1707046432.73983","low":"0.0237028731444","time":1548115199999,"source":"coinmarketcap","close":"0.0256102927652","open":"0.0238618110625"},{"volume":"247836123.975781","high":"0.0267103531301","market_cap":"1758703938.82053","low":"0.0253307436967","time":1548201599999,"source":"coinmarketcap","close":"0.0263849184569","open":"0.0255681280078"},{"volume":"263548454.59042","high":"0.0272784618013","market_cap":"1770223608.11228","low":"0.0258611418509","time":1548287999999,"source":"coinmarketcap","close":"0.0265574922919","open":"0.0263418800983"},{"volume":"171347506.734605","high":"0.0272187852734","market_cap":"1793718654.28548","low":"0.0262041313402","time":1548374399999,"source":"coinmarketcap","close":"0.0269094151735","open":"0.0264909549889"},{"volume":"207081805.678471","high":"0.0271039658817","market_cap":"1784252871.86523","low":"0.0265406345313","time":1548460799999,"source":"coinmarketcap","close":"0.0267669709686","open":"0.0269903467801"},{"volume":"287822262.162556","high":"0.0290189576079","market_cap":"1910371481.11469","low":"0.026580433766","time":1548547199999,"source":"coinmarketcap","close":"0.028658503008","open":"0.0267584466749"},{"volume":"395857212.870531","high":"0.0306868848013","market_cap":"1951984410.96313","low":"0.0283379733402","time":1548633599999,"source":"coinmarketcap","close":"0.0292822554698","open":"0.0287207630625"},{"volume":"470040283.834341","high":"0.0292538964747","market_cap":"1792414630.3529","low":"0.025770398102","time":1548719999999,"source":"coinmarketcap","close":"0.0268880497659","open":"0.029248062793"},{"volume":"284671371.667909","high":"0.0278511255948","market_cap":"1822610017.0399","low":"0.0261825351632","time":1548806399999,"source":"coinmarketcap","close":"0.0273405512981","open":"0.0270025026575"},{"volume":"263325495.846819","high":"0.0281246744233","market_cap":"1819292450.43539","low":"0.0269732829079","time":1548892799999,"source":"coinmarketcap","close":"0.0272903371392","open":"0.0273179905035"},{"volume":"288020365.379298","high":"0.0275621096532","market_cap":"1695281544.53264","low":"0.0254296832071","time":1548979199999,"source":"coinmarketcap","close":"0.0254296832071","open":"0.0273125736311"},{"volume":"266911186.054158","high":"0.0266391741011","market_cap":"1751407526.1674","low":"0.0242840761272","time":1549065599999,"source":"coinmarketcap","close":"0.0262712053544","open":"0.0253248552966"},{"volume":"189382943.419203","high":"0.0263771569032","market_cap":"1740803993.28812","low":"0.0257304747198","time":1549151999999,"source":"coinmarketcap","close":"0.0261117204216","open":"0.0262320090025"},{"volume":"174803441.012507","high":"0.0261402879478","market_cap":"1696159965.91882","low":"0.0252963598379","time":1549238399999,"source":"coinmarketcap","close":"0.0254416794334","open":"0.0261079279614"},{"volume":"354502264.414418","high":"0.0286430897809","market_cap":"1803954238.58938","low":"0.0251993502933","time":1549324799999,"source":"coinmarketcap","close":"0.0270582238707","open":"0.0254773587229"},{"volume":"235468419.460772","high":"0.0275807540005","market_cap":"1745321680.30722","low":"0.0261097638066","time":1549411199999,"source":"coinmarketcap","close":"0.0261783136077","open":"0.0268843809859"},{"volume":"213275336.525582","high":"0.0266588042554","market_cap":"1705100839.11035","low":"0.0253956974425","time":1549497599999,"source":"coinmarketcap","close":"0.0255746881118","open":"0.0261862514061"},{"volume":"155638483.615661","high":"0.0261123468538","market_cap":"1713590488.911","low":"0.0255076097446","time":1549583999999,"source":"coinmarketcap","close":"0.0257020237748","open":"0.0255584440611"},{"volume":"228499103.227675","high":"0.0272926651906","market_cap":"1786810202.14575","low":"0.0255774562745","time":1549670399999,"source":"coinmarketcap","close":"0.0268002411275","open":"0.0257167235132"},{"volume":"195675256.148865","high":"0.0274294429415","market_cap":"1751099121.20497","low":"0.0262215069601","time":1549756799999,"source":"coinmarketcap","close":"0.0262646131246","open":"0.0268111195298"},{"volume":"217842435.922697","high":"0.0263131548172","market_cap":"1721025028.58642","low":"0.0251334133301","time":1549843199999,"source":"coinmarketcap","close":"0.0258135339149","open":"0.0262759728208"},{"volume":"224477576.502492","high":"0.0261133162851","market_cap":"1648566863.70929","low":"0.0244544852828","time":1549929599999,"source":"coinmarketcap","close":"0.0247267389727","open":"0.0258310053497"},{"volume":"156849554.061841","high":"0.024822948399","market_cap":"1635628306.57697","low":"0.024266794436","time":1550015999999,"source":"coinmarketcap","close":"0.0245326744601","open":"0.0246378789268"},{"volume":"143707398.459179","high":"0.0252513189001","market_cap":"1614051409.55067","low":"0.0239766334662","time":1550102399999,"source":"coinmarketcap","close":"0.0242090440922","open":"0.0245598109976"},{"volume":"133232135.939065","high":"0.0244345397431","market_cap":"1581835916.54415","low":"0.0234239746596","time":1550188799999,"source":"coinmarketcap","close":"0.023725846168","open":"0.0242060327368"},{"volume":"131747206.103891","high":"0.0246128131502","market_cap":"1604077570.66685","low":"0.0237474995538","time":1550275199999,"source":"coinmarketcap","close":"0.0240556047218","open":"0.0237667007382"},{"volume":"123247151.183142","high":"0.0241155083142","market_cap":"1597288741.30044","low":"0.0237836849574","time":1550361599999,"source":"coinmarketcap","close":"0.0239537958076","open":"0.0240418652677"},{"volume":"129569495.198502","high":"0.0241038422249","market_cap":"1588228526.74374","low":"0.0235633316056","time":1550447999999,"source":"coinmarketcap","close":"0.0238179239869","open":"0.023962728523"},{"volume":"218788419.974327","high":"0.0251769363307","market_cap":"1665955032.37824","low":"0.0238334365884","time":1550534399999,"source":"coinmarketcap","close":"0.0249835522147","open":"0.0238334365884"},{"volume":"200614926.704989","high":"0.0259875469468","market_cap":"1666581876.45103","low":"0.0249929527035","time":1550620799999,"source":"coinmarketcap","close":"0.0249929527035","open":"0.0250082740995"},{"volume":"144523655.764948","high":"0.0254278032441","market_cap":"1682227079.02745","low":"0.0244520331409","time":1550707199999,"source":"coinmarketcap","close":"0.0252275765246","open":"0.024981349285"},{"volume":"148824563.720937","high":"0.0253644490389","market_cap":"1653985089.5952","low":"0.0246426027639","time":1550793599999,"source":"coinmarketcap","close":"0.0248040445541","open":"0.0252012959833"},{"volume":"127494150.270006","high":"0.0251598906812","market_cap":"1677564639.41976","low":"0.0247268452828","time":1550879999999,"source":"coinmarketcap","close":"0.0251576560879","open":"0.0247902761344"},{"volume":"152106378.988962","high":"0.0255390976455","market_cap":"1697403394.19037","low":"0.0249248008537","time":1550966399999,"source":"coinmarketcap","close":"0.0254551686594","open":"0.0251310758836"},{"volume":"352101653.764007","high":"0.0271832601871","market_cap":"1587629390.49227","low":"0.0228047185944","time":1551052799999,"source":"coinmarketcap","close":"0.0238089390194","open":"0.0254651752282"},{"volume":"193452747.584235","high":"0.0246610555993","market_cap":"1630393923.18019","low":"0.0237144142389","time":1551139199999,"source":"coinmarketcap","close":"0.0244502588117","open":"0.0237144142389"},{"volume":"159243420.823582","high":"0.0246802239304","market_cap":"1627874617.01952","low":"0.0239583105317","time":1551225599999,"source":"coinmarketcap","close":"0.0244124779498","open":"0.0243437742496"},{"volume":"152193561.796253","high":"0.0244674258852","market_cap":"1609080600.86767","low":"0.0236393013905","time":1551311999999,"source":"coinmarketcap","close":"0.0241306328371","open":"0.0243852126811"},{"volume":"150484767.702162","high":"0.0243387071027","market_cap":"1591516788.54917","low":"0.0237369940406","time":1551398399999,"source":"coinmarketcap","close":"0.0238672365187","open":"0.0241320488315"},{"volume":"128326436.823488","high":"0.0240109769478","market_cap":"1582095414.82073","low":"0.0236656311559","time":1551484799999,"source":"coinmarketcap","close":"0.023725948562","open":"0.0238779836718"},{"volume":"201484006.263041","high":"0.0237003845901","market_cap":"1529503689.08813","low":"0.0225142850589","time":1551571199999,"source":"coinmarketcap","close":"0.0229372549296","open":"0.0236708128947"},{"volume":"114553316.057437","high":"0.0231878631832","market_cap":"1515198953.39909","low":"0.0225987785136","time":1551657599999,"source":"coinmarketcap","close":"0.0227227334665","open":"0.0229342747785"},{"volume":"230202985.435103","high":"0.0232440711469","market_cap":"1529482001.4043","low":"0.0210430881363","time":1551743999999,"source":"coinmarketcap","close":"0.0229369296895","open":"0.0226739868693"},{"volume":"233979256.827342","high":"0.0240466747338","market_cap":"1600176053.50802","low":"0.0222701285461","time":1551830399999,"source":"coinmarketcap","close":"0.0239970954849","open":"0.0230682559011"},{"volume":"161164628.382661","high":"0.0239878637146","market_cap":"1562431005.90248","low":"0.0232249907431","time":1551916799999,"source":"coinmarketcap","close":"0.0234310505741","open":"0.0239694911451"},{"volume":"140664451.0633","high":"0.0237169513646","market_cap":"1546220904.61114","low":"0.0231202948168","time":1552003199999,"source":"coinmarketcap","close":"0.0231879552299","open":"0.0234255928122"},{"volume":"157215770.77076","high":"0.0232120488351","market_cap":"1504581580.12616","low":"0.0225331507752","time":1552089599999,"source":"coinmarketcap","close":"0.0225635096613","open":"0.023206237565"},{"volume":"156377581.304458","high":"0.023019255735","market_cap":"1525374702.3838","low":"0.0222304197559","time":1552175999999,"source":"coinmarketcap","close":"0.0228753344378","open":"0.0225482136401"},{"volume":"148100618.515585","high":"0.0232066252165","market_cap":"1538405288.60674","low":"0.0225561812296","time":1552262399999,"source":"coinmarketcap","close":"0.0230707480744","open":"0.0229476930664"},{"volume":"150553429.891931","high":"0.0232123448625","market_cap":"1483373738.90954","low":"0.0221214278836","time":1552348799999,"source":"coinmarketcap","close":"0.0222454655376","open":"0.0228920264828"},{"volume":"103129813.320821","high":"0.0226876836558","market_cap":"1493623463.46479","low":"0.0218561891405","time":1552435199999,"source":"coinmarketcap","close":"0.0223991758861","open":"0.022271398399"},{"volume":"102721070.838138","high":"0.0226134019344","market_cap":"1496433013.66039","low":"0.0220922720851","time":1552521599999,"source":"coinmarketcap","close":"0.0224413094027","open":"0.0224024372894"},{"volume":"150611750.175258","high":"0.0230114552117","market_cap":"1510224734.84795","low":"0.022354882098","time":1552607999999,"source":"coinmarketcap","close":"0.0226481374261","open":"0.0223869322164"},{"volume":"141062816.291635","high":"0.0232435195106","market_cap":"1545078398.45187","low":"0.0225343054778","time":1552694399999,"source":"coinmarketcap","close":"0.0231708215968","open":"0.022625836099"},{"volume":"195407917.292484","high":"0.0236507389606","market_cap":"1558635014.80328","low":"0.0230861916714","time":1552780799999,"source":"coinmarketcap","close":"0.0233741238624","open":"0.0231659735002"},{"volume":"155662771.525387","high":"0.0234074307387","market_cap":"1543003579.16744","low":"0.0230040901756","time":1552867199999,"source":"coinmarketcap","close":"0.0231397064977","open":"0.0233693292712"},{"volume":"180460923.362903","high":"0.0234437108162","market_cap":"1533913326.49105","low":"0.0227670860212","time":1552953599999,"source":"coinmarketcap","close":"0.0230033842093","open":"0.0231613554705"},{"volume":"164337836.964982","high":"0.0231648314075","market_cap":"1539758936.92608","low":"0.022751589456","time":1553039999999,"source":"coinmarketcap","close":"0.0230910481082","open":"0.0230436282732"},{"volume":"166565927.53286","high":"0.0231251231661","market_cap":"1539101397.65512","low":"0.0227309265133","time":1553126399999,"source":"coinmarketcap","close":"0.0230811872978","open":"0.0231003259587"},{"volume":"185021969.511422","high":"0.0230979649181","market_cap":"1498485736.55323","low":"0.022280510902","time":1553212799999,"source":"coinmarketcap","close":"0.0224720931325","open":"0.0230845807182"},{"volume":"174571200.078233","high":"0.0229224632899","market_cap":"1516929048.0353","low":"0.0224049764637","time":1553299199999,"source":"coinmarketcap","close":"0.0227486788905","open":"0.0224470196496"},{"volume":"364384765.530789","high":"0.0244968952856","market_cap":"1627297279.51087","low":"0.0226321659437","time":1553385599999,"source":"coinmarketcap","close":"0.0244038198879","open":"0.0227363072222"},{"volume":"270254346.284891","high":"0.0245294603327","market_cap":"1558089825.13506","low":"0.0231433192037","time":1553471999999,"source":"coinmarketcap","close":"0.0233659479067","open":"0.0244401233772"},{"volume":"259384297.085229","high":"0.023490577799","market_cap":"1516833586.37417","low":"0.0223806918406","time":1553558399999,"source":"coinmarketcap","close":"0.0227472472964","open":"0.0234042724057"},{"volume":"226574961.092878","high":"0.0228349575639","market_cap":"1508973698.3483","low":"0.0221692960866","time":1553644799999,"source":"coinmarketcap","close":"0.022629376214","open":"0.02276297073"},{"volume":"241360970.152449","high":"0.0236684422241","market_cap":"1575225029.19908","low":"0.0225762139709","time":1553731199999,"source":"coinmarketcap","close":"0.0236229165866","open":"0.0226729426057"},{"volume":"214311280.54874","high":"0.0236280384865","market_cap":"1559182526.76802","low":"0.0231407746935","time":1553817599999,"source":"coinmarketcap","close":"0.0233823346445","open":"0.0236138302087"},{"volume":"273806472.016807","high":"0.0239168104799","market_cap":"1554941129.39351","low":"0.022998499689","time":1553903999999,"source":"coinmarketcap","close":"0.0233187283822","open":"0.023393218152"},{"volume":"227044994.601418","high":"0.0242870509734","market_cap":"1553191323.61011","low":"0.0227969895804","time":1553990399999,"source":"coinmarketcap","close":"0.0232924873593","open":"0.0232936393692"},{"volume":"190106148.218657","high":"0.0235957370558","market_cap":"1568590126.54761","low":"0.0231514310571","time":1554076799999,"source":"coinmarketcap","close":"0.0235234160397","open":"0.0232931374991"},{"volume":"331600219.912205","high":"0.0249325570971","market_cap":"1623063139.52636","low":"0.0233995585079","time":1554163199999,"source":"coinmarketcap","close":"0.0243403224613","open":"0.0235073101534"},{"volume":"671204433.214943","high":"0.0270260635763","market_cap":"1792687602.59855","low":"0.0243411537877","time":1554249599999,"source":"coinmarketcap","close":"0.0268841015836","open":"0.0243411537877"},{"volume":"641811997.64672","high":"0.0291364300321","market_cap":"1730000858.82581","low":"0.025351248248","time":1554335999999,"source":"coinmarketcap","close":"0.0259440176643","open":"0.0268698973577"},{"volume":"432565534.004229","high":"0.0269447788522","market_cap":"1732543686.57399","low":"0.025197653028","time":1554422399999,"source":"coinmarketcap","close":"0.0259821512685","open":"0.0260111716617"},{"volume":"453160617.879855","high":"0.0275932863972","market_cap":"1816364486.52349","low":"0.0259658376257","time":1554508799999,"source":"coinmarketcap","close":"0.0272391727916","open":"0.0259692610027"},{"volume":"396057876.079251","high":"0.0274288514835","market_cap":"1791049252.67808","low":"0.0264995488851","time":1554595199999,"source":"coinmarketcap","close":"0.0268595320124","open":"0.0272413870727"},{"volume":"552496052.55203","high":"0.0294625653049","market_cap":"1926752662.3668","low":"0.0266786383613","time":1554681599999,"source":"coinmarketcap","close":"0.0288946128854","open":"0.0268427685647"},{"volume":"769629474.539293","high":"0.0317201191745","market_cap":"2049252856.47677","low":"0.0278180287484","time":1554767999999,"source":"coinmarketcap","close":"0.0307316912797","open":"0.0289127124977"},{"volume":"612987559.626716","high":"0.0310330603919","market_cap":"1997375720.19541","low":"0.0291478352951","time":1554854399999,"source":"coinmarketcap","close":"0.0299537140127","open":"0.0307319144302"},{"volume":"451232025.051921","high":"0.0309867492064","market_cap":"2007197680.46449","low":"0.0297813579385","time":1554940799999,"source":"coinmarketcap","close":"0.0301010093793","open":"0.0299397646337"},{"volume":"523780925.906701","high":"0.0301438256522","market_cap":"1781357040.50463","low":"0.0256625549163","time":1555027199999,"source":"coinmarketcap","close":"0.0267141824176","open":"0.0300998407138"},{"volume":"348382390.777223","high":"0.0271083844763","market_cap":"1770962584.53217","low":"0.0255760750438","time":1555113599999,"source":"coinmarketcap","close":"0.0265583015994","open":"0.026671050873"},{"volume":"306242489.906921","high":"0.0269768853467","market_cap":"1754899119.21806","low":"0.026083240584","time":1555199999999,"source":"coinmarketcap","close":"0.0263174052867","open":"0.0265498341963"},{"volume":"318773006.986148","high":"0.0271797881119","market_cap":"1804535699.28488","low":"0.0261360529971","time":1555286399999,"source":"coinmarketcap","close":"0.027061781975","open":"0.026316500682"},{"volume":"347818728.004879","high":"0.02759399529","market_cap":"1766502420.57612","low":"0.0261440230456","time":1555372799999,"source":"coinmarketcap","close":"0.0264914145965","open":"0.027061781975"},{"volume":"288436396.706432","high":"0.0270722483012","market_cap":"1802862668.33207","low":"0.0261275443807","time":1555459199999,"source":"coinmarketcap","close":"0.0270366923085","open":"0.0264944139484"},{"volume":"310344059.496308","high":"0.0272069347958","market_cap":"1785434802.23449","low":"0.0265777518871","time":1555545599999,"source":"coinmarketcap","close":"0.0267753347123","open":"0.0270425922571"},{"volume":"335721876.289748","high":"0.0272940438109","market_cap":"1797262518.71906","low":"0.0267267806665","time":1555631999999,"source":"coinmarketcap","close":"0.0269527094713","open":"0.0267667109183"},{"volume":"338855780.872681","high":"0.026968260379","market_cap":"1771022226.15781","low":"0.0262790939601","time":1555718399999,"source":"coinmarketcap","close":"0.0265591960171","open":"0.0269678103765"},{"volume":"335704353.04462","high":"0.0266137131195","market_cap":"1746271335.82572","low":"0.0259209684156","time":1555804799999,"source":"coinmarketcap","close":"0.0261880184349","open":"0.0265602888435"},{"volume":"369120035.338573","high":"0.0263831922855","market_cap":"1666075718.60031","low":"0.0244138045955","time":1555891199999,"source":"coinmarketcap","close":"0.0249853620898","open":"0.026175517452"},{"volume":"386932498.214476","high":"0.0254429767934","market_cap":"1677250865.12865","low":"0.0246351139576","time":1555977599999,"source":"coinmarketcap","close":"0.0251529505609","open":"0.0250029598346"},{"volume":"454414123.810999","high":"0.0253844461128","market_cap":"1631496924.20595","low":"0.0244668000047","time":1556063999999,"source":"coinmarketcap","close":"0.0244668000047","open":"0.0251463643156"},{"volume":"498834584.708347","high":"0.0244634569482","market_cap":"1561426978.35585","low":"0.0229562305753","time":1556150399999,"source":"coinmarketcap","close":"0.0234159936403","open":"0.0244634569482"},{"volume":"642529371.469442","high":"0.0252401289504","market_cap":"1533656264.14207","low":"0.0229613128019","time":1556236799999,"source":"coinmarketcap","close":"0.0229995291649","open":"0.0234260863302"},{"volume":"694049170.601832","high":"0.0239560578566","market_cap":"1593156018.07952","low":"0.0224738144495","time":1556323199999,"source":"coinmarketcap","close":"0.023891819281","open":"0.023036477403"},{"volume":"570435237.539336","high":"0.0239766121974","market_cap":"1576574113.45732","low":"0.0233809035205","time":1556409599999,"source":"coinmarketcap","close":"0.0236431481753","open":"0.023897973346"},{"volume":"585265493.115737","high":"0.023856020835","market_cap":"1573168401.78418","low":"0.0233478193101","time":1556495999999,"source":"coinmarketcap","close":"0.0235920743025","open":"0.0236465825686"},{"volume":"662954530.135049","high":"0.0237180999644","market_cap":"1522918738.6571","low":"0.0225654428903","time":1556582399999,"source":"coinmarketcap","close":"0.0228385034929","open":"0.0236054743521"},{"volume":"681165084.166126","high":"0.0242878150222","market_cap":"1598452605.87414","low":"0.0226081506066","time":1556668799999,"source":"coinmarketcap","close":"0.0239712497429","open":"0.022832331896"},{"volume":"649588397.892841","high":"0.0244207852159","market_cap":"1585466194.90364","low":"0.0234421508626","time":1556755199999,"source":"coinmarketcap","close":"0.023776498582","open":"0.0239688882714"},{"volume":"669483907.531195","high":"0.0240252151419","market_cap":"1577188577.5033","low":"0.0234906007202","time":1556841599999,"source":"coinmarketcap","close":"0.0236523630066","open":"0.0238062230741"},{"volume":"751948314.493035","high":"0.0244605438586","market_cap":"1605243981.78888","low":"0.0236075229614","time":1556927999999,"source":"coinmarketcap","close":"0.0240730968465","open":"0.0236527176378"},{"volume":"709321145.223105","high":"0.0246512792799","market_cap":"1561564058.08531","low":"0.022996866135","time":1557014399999,"source":"coinmarketcap","close":"0.0234180493612","open":"0.0240730968465"},{"volume":"661532212.134741","high":"0.0236247573969","market_cap":"1561790308.14908","low":"0.0229834505191","time":1557100799999,"source":"coinmarketcap","close":"0.0234214423281","open":"0.0233299201604"},{"volume":"735203031.068538","high":"0.0242577404897","market_cap":"1591989688.84308","low":"0.0228995256907","time":1557187199999,"source":"coinmarketcap","close":"0.0238743283843","open":"0.0234243876766"},{"volume":"714212081.909903","high":"0.0244158383977","market_cap":"1589774029.02701","low":"0.023783507452","time":1557273599999,"source":"coinmarketcap","close":"0.0238411011653","open":"0.0238607195116"},{"volume":"794016009.089195","high":"0.0250528361603","market_cap":"1642861720.96242","low":"0.0235621872086","time":1557359999999,"source":"coinmarketcap","close":"0.024637232572","open":"0.0238677202993"},{"volume":"679478099.094866","high":"0.0246453021434","market_cap":"1558246116.0362","low":"0.0232272580256","time":1557446399999,"source":"coinmarketcap","close":"0.0233682917286","open":"0.024637232572"},{"volume":"757106700.376362","high":"0.0237231012968","market_cap":"1574567092.8964","low":"0.0224043705027","time":1557532799999,"source":"coinmarketcap","close":"0.0236130498221","open":"0.0233411561225"},{"volume":"959045066.854693","high":"0.0264343283963","market_cap":"1685249375.52038","low":"0.0233789154133","time":1557619199999,"source":"coinmarketcap","close":"0.0252729004984","open":"0.0236098639008"},{"volume":"833444362.145996","high":"0.025675065642","market_cap":"1583962885.26813","low":"0.0234107078582","time":1557705599999,"source":"coinmarketcap","close":"0.0237539541471","open":"0.0252832394506"},{"volume":"865064756.891523","high":"0.0255467546974","market_cap":"1641498512.46773","low":"0.0236734079495","time":1557791999999,"source":"coinmarketcap","close":"0.0246167891687","open":"0.0237539541471"},{"volume":"1102232263.07597","high":"0.0276247915321","market_cap":"1835163831.09303","low":"0.0245041419762","time":1557878399999,"source":"coinmarketcap","close":"0.0275210978121","open":"0.0246023067097"},{"volume":"1230473115.55997","high":"0.0315642738269","market_cap":"2090358344.39644","low":"0.0274902814185","time":1557964799999,"source":"coinmarketcap","close":"0.0313481311498","open":"0.0274998817522"},{"volume":"1184973195.18904","high":"0.0332797440126","market_cap":"1924217190.77811","low":"0.0278270265999","time":1558051199999,"source":"coinmarketcap","close":"0.0288565895981","open":"0.031286217191"},{"volume":"923659536.494131","high":"0.0292363821148","market_cap":"1815076809.11871","low":"0.0252409266814","time":1558137599999,"source":"coinmarketcap","close":"0.0272198620929","open":"0.0288736514975"},{"volume":"646042340.556638","high":"0.0278812237921","market_cap":"1788615445.81693","low":"0.0265779113832","time":1558223999999,"source":"coinmarketcap","close":"0.0268230333437","open":"0.0272198620929"},{"volume":"742466998.866548","high":"0.0296397973586","market_cap":"1952261420.5287","low":"0.0267984566826","time":1558310399999,"source":"coinmarketcap","close":"0.0292771558587","open":"0.0268254299629"},{"volume":"681144112.296657","high":"0.0292707040231","market_cap":"1901025386.41418","low":"0.0273515098378","time":1558396799999,"source":"coinmarketcap","close":"0.0285087929025","open":"0.0292558084932"},{"volume":"715128352.997511","high":"0.0300784033467","market_cap":"1925874524.55107","low":"0.0279700802103","time":1558483199999,"source":"coinmarketcap","close":"0.0288814438613","open":"0.0285072777611"},{"volume":"717015280.656814","high":"0.0293900665994","market_cap":"1817881280.88771","low":"0.0270123282978","time":1558569599999,"source":"coinmarketcap","close":"0.0272619194507","open":"0.0288561302854"},{"volume":"632341440.724161","high":"0.0277145048464","market_cap":"1826183152.85157","low":"0.0260771705194","time":1558655999999,"source":"coinmarketcap","close":"0.0273864187605","open":"0.0272353005042"},{"volume":"722472479.576453","high":"0.028641924476","market_cap":"1866948351.64775","low":"0.0271507102605","time":1558742399999,"source":"coinmarketcap","close":"0.027997755473","open":"0.0274086275345"},{"volume":"686519146.210753","high":"0.0290753962302","market_cap":"1872762575.41153","low":"0.0278476877491","time":1558828799999,"source":"coinmarketcap","close":"0.0280849486806","open":"0.0280133183954"},{"volume":"1145964555.88821","high":"0.0319538711916","market_cap":"2095788311.2122","low":"0.027574086161","time":1558915199999,"source":"coinmarketcap","close":"0.0314295618348","open":"0.0280908576114"},{"volume":"1526159935.1299","high":"0.0362812484457","market_cap":"2338403666.48589","low":"0.0312440757603","time":1559001599999,"source":"coinmarketcap","close":"0.0350679513944","open":"0.0314440622946"},{"volume":"1300778740.90299","high":"0.0365335541852","market_cap":"2313504747.20141","low":"0.0329767945276","time":1559087999999,"source":"coinmarketcap","close":"0.0346945538909","open":"0.0351163368906"},{"volume":"945010734.518203","high":"0.0348733115601","market_cap":"2246701834.679","low":"0.0321906415224","time":1559174399999,"source":"coinmarketcap","close":"0.0336927417047","open":"0.0346818806727"},{"volume":"1085549023.74302","high":"0.0356956895296","market_cap":"2090695953.47409","low":"0.0303604674465","time":1559260799999,"source":"coinmarketcap","close":"0.031353194116","open":"0.0337100683423"},{"volume":"855746409.909087","high":"0.0330225504964","market_cap":"2202012096.1451","low":"0.0304635731366","time":1559347199999,"source":"coinmarketcap","close":"0.0330225504964","open":"0.0313019009403"},{"volume":"1599163697.18633","high":"0.0390551582212","market_cap":"2494464841.39861","low":"0.0327098296723","time":1559433599999,"source":"coinmarketcap","close":"0.0374083281971","open":"0.0330604678899"},{"volume":"1371641994.22657","high":"0.0409751445012","market_cap":"2563111571.32387","low":"0.0371114569102","time":1559519999999,"source":"coinmarketcap","close":"0.0384377912547","open":"0.0374908589771"},{"volume":"1452970554.38233","high":"0.0390988002545","market_cap":"2274907107.1152","low":"0.0335697748384","time":1559606399999,"source":"coinmarketcap","close":"0.0341157230475","open":"0.0384123333497"},{"volume":"1432646151.44515","high":"0.0360936387324","market_cap":"2333679070.03147","low":"0.0317499637074","time":1559692799999,"source":"coinmarketcap","close":"0.0349970988204","open":"0.0340206358757"},{"volume":"1058786144.04135","high":"0.0357229541843","market_cap":"2283584261.96048","low":"0.0330521035792","time":1559779199999,"source":"coinmarketcap","close":"0.0342458503","open":"0.0350614679904"},{"volume":"874644103.060884","high":"0.0344040637001","market_cap":"2189184990.59219","low":"0.0315060307674","time":1559865599999,"source":"coinmarketcap","close":"0.0328301883647","open":"0.0341802637223"},{"volume":"755133749.968034","high":"0.0345056110434","market_cap":"2257917009.45504","low":"0.0324930893829","time":1559951999999,"source":"coinmarketcap","close":"0.0338609304608","open":"0.0328267489983"},{"volume":"686969778.497078","high":"0.0339627584807","market_cap":"2170116195.63166","low":"0.0322559959592","time":1560038399999,"source":"coinmarketcap","close":"0.0325442225221","open":"0.0338577691497"},{"volume":"717761803.759108","high":"0.0326062062314","market_cap":"2006199008.60851","low":"0.0295519376163","time":1560124799999,"source":"coinmarketcap","close":"0.0300860327623","open":"0.0325410614429"},{"volume":"816346516.952835","high":"0.031746492247","market_cap":"2113147481.9458","low":"0.0293833469256","time":1560211199999,"source":"coinmarketcap","close":"0.0316898892386","open":"0.0301099210864"},{"volume":"659133706.872507","high":"0.0317220851263","market_cap":"2086671943.98925","low":"0.0302609360564","time":1560297599999,"source":"coinmarketcap","close":"0.0312928479187","open":"0.0317068024996"},{"volume":"768394832.726774","high":"0.0336231008907","market_cap":"2242058040.89238","low":"0.0311836842244","time":1560383999999,"source":"coinmarketcap","close":"0.0336231008907","open":"0.0313175698092"},{"volume":"711198893.596051","high":"0.0338100191299","market_cap":"2175215011.82853","low":"0.0325025402399","time":1560470399999,"source":"coinmarketcap","close":"0.0326206870954","open":"0.0335899525091"},{"volume":"777742705.137893","high":"0.0328316186868","market_cap":"2169710868.34244","low":"0.0310879845007","time":1560556799999,"source":"coinmarketcap","close":"0.0325381440174","open":"0.0326356851479"},{"volume":"658268516.361441","high":"0.0332013193415","market_cap":"2193150685.45796","low":"0.0320820749948","time":1560643199999,"source":"coinmarketcap","close":"0.0328896600448","open":"0.0325536030962"},{"volume":"757904532.704731","high":"0.0338002245273","market_cap":"2201165026.89379","low":"0.032683044071","time":1560729599999,"source":"coinmarketcap","close":"0.0330098473931","open":"0.0328977163421"},{"volume":"655296485.642562","high":"0.0340821809139","market_cap":"2261835111.39878","low":"0.0329485861707","time":1560815999999,"source":"coinmarketcap","close":"0.033919688412","open":"0.03300110882"},{"volume":"557315112.088905","high":"0.0341247540598","market_cap":"2208139301.94362","low":"0.0323375535701","time":1560902399999,"source":"coinmarketcap","close":"0.0331144373499","open":"0.0339172423542"},{"volume":"517681766.31525","high":"0.0336603233124","market_cap":"2221136507.10123","low":"0.0329532698208","time":1560988799999,"source":"coinmarketcap","close":"0.0333093503862","open":"0.0331195936148"},{"volume":"575073618.523282","high":"0.0335755102944","market_cap":"2182322871.94712","low":"0.0323968222058","time":1561075199999,"source":"coinmarketcap","close":"0.0327272803653","open":"0.0333204958286"},{"volume":"572181169.614194","high":"0.0339550780444","market_cap":"2223480469.89908","low":"0.0327040991203","time":1561161599999,"source":"coinmarketcap","close":"0.0333445017053","open":"0.0327300579112"},{"volume":"964802346.277579","high":"0.0376553227079","market_cap":"2489035420.9424","low":"0.0333550519474","time":1561247999999,"source":"coinmarketcap","close":"0.0373269057056","open":"0.0333683680473"},{"volume":"815907332.336263","high":"0.0383530197351","market_cap":"2491855575.62795","low":"0.0362291162873","time":1561334399999,"source":"coinmarketcap","close":"0.0373691982528","open":"0.0373213991745"},{"volume":"918280358.083702","high":"0.0394036653699","market_cap":"2558937384.73703","low":"0.0363585027483","time":1561420799999,"source":"coinmarketcap","close":"0.0383751929213","open":"0.0374121553863"},{"volume":"1026593884.57245","high":"0.0402703641108","market_cap":"2571088572.45299","low":"0.0376184314351","time":1561507199999,"source":"coinmarketcap","close":"0.0385574186278","open":"0.038385007293"},{"volume":"1266096120.46002","high":"0.0397715752931","market_cap":"2432722451.72618","low":"0.0348677734434","time":1561593599999,"source":"coinmarketcap","close":"0.0364824063167","open":"0.0385437341973"},{"volume":"1123269112.16412","high":"0.0373779959436","market_cap":"2150556666.45039","low":"0.0299096704769","time":1561679999999,"source":"coinmarketcap","close":"0.0322508973668","open":"0.0365107485612"},{"volume":"1060684355.12081","high":"0.0339433869288","market_cap":"2263415377.60686","low":"0.031735904667","time":1561766399999,"source":"coinmarketcap","close":"0.0339433869288","open":"0.0322793348588"},{"volume":"971687750.694817","high":"0.0354324911749","market_cap":"2357792224.1677","low":"0.032364352417","time":1561852799999,"source":"coinmarketcap","close":"0.0353587125697","open":"0.0339644881785"},{"volume":"956413297.846037","high":"0.0355251467993","market_cap":"2129781704.92175","low":"0.0319393449383","time":1561939199999,"source":"coinmarketcap","close":"0.0319393449383","open":"0.035294271372"},{"volume":"912290261.778323","high":"0.0332355948863","market_cap":"2173939871.44017","low":"0.0309568486566","time":1562025599999,"source":"coinmarketcap","close":"0.0326015644085","open":"0.0318822714183"},{"volume":"909205912.724479","high":"0.0329015198345","market_cap":"2130138721.23638","low":"0.0303451596864","time":1562111999999,"source":"coinmarketcap","close":"0.0319446989458","open":"0.0325871820372"},{"volume":"813805576.296477","high":"0.0330134381224","market_cap":"2201404464.16419","low":"0.0319019215709","time":1562198399999,"source":"coinmarketcap","close":"0.0330134381224","open":"0.0319458656243"},{"volume":"659688353.515013","high":"0.033073225976","market_cap":"2094105110.32317","low":"0.0311875333073","time":1562284799999,"source":"coinmarketcap","close":"0.0314043196545","open":"0.0329977128797"},{"volume":"787943843.472621","high":"0.0322950685265","market_cap":"2123781993.23812","low":"0.0310872523896","time":1562371199999,"source":"coinmarketcap","close":"0.0318493700547","open":"0.0314059238725"},{"volume":"603802953.267862","high":"0.0327340365879","market_cap":"2136976307.76046","low":"0.0318382525115","time":1562457599999,"source":"coinmarketcap","close":"0.0320472390484","open":"0.0318450451316"},{"volume":"761416388.189359","high":"0.0355228187623","market_cap":"2329386104.43651","low":"0.0320126714099","time":1562543999999,"source":"coinmarketcap","close":"0.0349327192135","open":"0.0320478866993"},{"volume":"856758104.307179","high":"0.0354099827592","market_cap":"2300666613.01389","low":"0.0335951998914","time":1562630399999,"source":"coinmarketcap","close":"0.0345020263679","open":"0.0349023863523"},{"volume":"757844450.065816","high":"0.0351353777685","market_cap":"2292087772.8222","low":"0.0338009760218","time":1562716799999,"source":"coinmarketcap","close":"0.0343733734945","open":"0.0345029086768"},{"volume":"770045697.563273","high":"0.0345589981776","market_cap":"2140686586.00413","low":"0.031220867112","time":1562803199999,"source":"coinmarketcap","close":"0.0321028803643","open":"0.0343715892984"},{"volume":"688476105.022041","high":"0.0320972932475","market_cap":"1862607656.37249","low":"0.0272254952543","time":1562889599999,"source":"coinmarketcap","close":"0.0279326600863","open":"0.0320972932475"},{"volume":"549684165.990258","high":"0.0297176127727","market_cap":"1972862429.10242","low":"0.0277445731962","time":1562975999999,"source":"coinmarketcap","close":"0.0295860995957","open":"0.0279271740958"},{"volume":"432108329.593992","high":"0.0296468434993","market_cap":"1894196165.17605","low":"0.0276331172238","time":1563062399999,"source":"coinmarketcap","close":"0.0284063782502","open":"0.029586825626"},{"volume":"570381989.250973","high":"0.0292642758224","market_cap":"1689220379.49938","low":"0.0251931758554","time":1563148799999,"source":"coinmarketcap","close":"0.0253324517968","open":"0.0284056583978"},{"volume":"624412206.106859","high":"0.0257425467815","market_cap":"1693841583.92052","low":"0.0239886256666","time":1563235199999,"source":"coinmarketcap","close":"0.0254017538486","open":"0.025299722173"},{"volume":"544125553.495894","high":"0.0257098034734","market_cap":"1413776358.06922","low":"0.0210001501369","time":1563321599999,"source":"coinmarketcap","close":"0.0212017460107","open":"0.0253975868596"},{"volume":"571051869.524265","high":"0.0237023882699","market_cap":"1524965286.32995","low":"0.0204348066671","time":1563407999999,"source":"coinmarketcap","close":"0.0228691946158","open":"0.0211398188532"},{"volume":"610044767.412814","high":"0.0261069463507","market_cap":"1720711238.12286","low":"0.0224203946623","time":1563494399999,"source":"coinmarketcap","close":"0.0258047055464","open":"0.0228692819582"},{"volume":"621357651.45214","high":"0.0280655022109","market_cap":"1870166652.95024","low":"0.0249860369226","time":1563580799999,"source":"coinmarketcap","close":"0.0280460188397","open":"0.0258101861234"},{"volume":"623539107.669978","high":"0.0307223769154","market_cap":"1944226305.2735","low":"0.0276825575069","time":1563667199999,"source":"coinmarketcap","close":"0.0291566569751","open":"0.0280603239415"},{"volume":"579044738.310637","high":"0.029794388047","market_cap":"1944368817.05126","low":"0.0272767075141","time":1563753599999,"source":"coinmarketcap","close":"0.0291587941579","open":"0.0291563547509"},{"volume":"620867201.789245","high":"0.0298682520361","market_cap":"1775013833.28341","low":"0.0263392698317","time":1563839999999,"source":"coinmarketcap","close":"0.0266190562913","open":"0.0291525238751"},{"volume":"1009280185.44959","high":"0.026905655531","market_cap":"1624517170.52373","low":"0.0220919170163","time":1563926399999,"source":"coinmarketcap","close":"0.0243621278874","open":"0.026576891745"},{"volume":"753418717.38647","high":"0.0246125832498","market_cap":"1595433745.275","low":"0.022649843796","time":1564012799999,"source":"coinmarketcap","close":"0.0239259772956","open":"0.024244119525"},{"volume":"527822927.772857","high":"0.0243469627608","market_cap":"1538405597.84485","low":"0.0228790208548","time":1564099199999,"source":"coinmarketcap","close":"0.0230707527119","open":"0.0239051630095"},{"volume":"469799594.597707","high":"0.0234781152126","market_cap":"1549915814.31756","low":"0.0224030117813","time":1564185599999,"source":"coinmarketcap","close":"0.023243366071","open":"0.0230702535822"},{"volume":"500070946.340918","high":"0.0236309162308","market_cap":"1463377611.74127","low":"0.0217311503663","time":1564271999999,"source":"coinmarketcap","close":"0.0219455929255","open":"0.0232488385042"},{"volume":"438015796.334461","high":"0.0227273052978","market_cap":"1489106818.57998","low":"0.0215754533192","time":1564358399999,"source":"coinmarketcap","close":"0.022331441865","open":"0.0219714118715"},{"volume":"411851025.630782","high":"0.0226084767093","market_cap":"1470560761.12723","low":"0.021866814738","time":1564444799999,"source":"coinmarketcap","close":"0.0220533152735","open":"0.0223267873469"},{"volume":"393692744.703211","high":"0.0223328623152","market_cap":"1478838693.95378","low":"0.0217071576733","time":1564531199999,"source":"coinmarketcap","close":"0.0221774555792","open":"0.022054989073"},{"volume":"493826285.291148","high":"0.0227224172027","market_cap":"1498976815.11352","low":"0.0221747002454","time":1564617599999,"source":"coinmarketcap","close":"0.0224794576091","open":"0.0221774052042"},{"volume":"431296973.763181","high":"0.0225046642686","market_cap":"1483891309.66365","low":"0.0219149380384","time":1564703999999,"source":"coinmarketcap","close":"0.0222532273053","open":"0.0224794771325"},{"volume":"373625483.366331","high":"0.0222959150782","market_cap":"1450913287.15479","low":"0.0215902689869","time":1564790399999,"source":"coinmarketcap","close":"0.0217586712511","open":"0.0222617172001"},{"volume":"377614598.134226","high":"0.0220811178833","market_cap":"1462275541.5839","low":"0.0216356758451","time":1564876799999,"source":"coinmarketcap","close":"0.0219290656923","open":"0.0217595771903"},{"volume":"410756046.044332","high":"0.0226604471683","market_cap":"1494683390.07909","low":"0.0214781180963","time":1564963199999,"source":"coinmarketcap","close":"0.0224150711122","open":"0.0219174056273"},{"volume":"469772898.690366","high":"0.0234990824766","market_cap":"1539576165.02705","low":"0.0222350676424","time":1565049599999,"source":"coinmarketcap","close":"0.0230883071631","open":"0.022409599098"},{"volume":"464780300.822218","high":"0.0230804982051","market_cap":"1444958025.60712","low":"0.0215452540555","time":1565135999999,"source":"coinmarketcap","close":"0.0216693629655","open":"0.0230804982051"},{"volume":"434015911.974412","high":"0.0220746919982","market_cap":"1445373772.65695","low":"0.0215410012305","time":1565222399999,"source":"coinmarketcap","close":"0.0216755977305","open":"0.0216716996873"},{"volume":"451114467.790989","high":"0.0223501001956","market_cap":"1459452420.52637","low":"0.0215994858217","time":1565308799999,"source":"coinmarketcap","close":"0.0218867286598","open":"0.0216766922679"},{"volume":"465725220.053186","high":"0.0219961199125","market_cap":"1319597672.52276","low":"0.0195324300103","time":1565395199999,"source":"coinmarketcap","close":"0.0197893920983","open":"0.0218907530346"},{"volume":"493857969.654008","high":"0.0205998305019","market_cap":"1364513500.81673","low":"0.0196634635125","time":1565481599999,"source":"coinmarketcap","close":"0.0204629738695","open":"0.0197773951142"},{"volume":"452209004.198474","high":"0.0211514774953","market_cap":"1381358563.1828","low":"0.0200976017488","time":1565567999999,"source":"coinmarketcap","close":"0.0207155914294","open":"0.020460010513"},{"volume":"460097012.986246","high":"0.0209993309787","market_cap":"1378762089.42747","low":"0.0204171275156","time":1565654399999,"source":"coinmarketcap","close":"0.020676653321","open":"0.0207124595485"},{"volume":"440513693.987327","high":"0.0207203216143","market_cap":"1355328946.76061","low":"0.0200414342581","time":1565740799999,"source":"coinmarketcap","close":"0.0203252373872","open":"0.0206781181585"},{"volume":"483213275.852467","high":"0.0204312987907","market_cap":"1180521094.9328","low":"0.0176787407285","time":1565827199999,"source":"coinmarketcap","close":"0.0177037253963","open":"0.0203229394858"},{"volume":"564505966.297329","high":"0.0179963553122","market_cap":"1174140765.70196","low":"0.0165421291249","time":1565913599999,"source":"coinmarketcap","close":"0.0176080425685","open":"0.0177194909496"},{"volume":"444447812.016525","high":"0.0176923014693","market_cap":"1131447808.37672","low":"0.0166914812018","time":1565999999999,"source":"coinmarketcap","close":"0.0169677961586","open":"0.0176088930297"},{"volume":"359367689.27464","high":"0.0173394945265","market_cap":"1129673021.26857","low":"0.0167578393265","time":1566086399999,"source":"coinmarketcap","close":"0.0169411805024","open":"0.016973470716"},{"volume":"386511455.996553","high":"0.0182378062046","market_cap":"1189131713.72628","low":"0.0167697008059","time":1566172799999,"source":"coinmarketcap","close":"0.0178328548386","open":"0.016942971968"},{"volume":"398770744.364647","high":"0.0183290303879","market_cap":"1205816091.94957","low":"0.0176951871666","time":1566259199999,"source":"coinmarketcap","close":"0.0180830626932","open":"0.0178316676172"},{"volume":"366355787.550091","high":"0.0181038602323","market_cap":"1173606965.67842","low":"0.0173909498253","time":1566345599999,"source":"coinmarketcap","close":"0.017600037418","open":"0.0180799385615"},{"volume":"469160737.063008","high":"0.0176108218623","market_cap":"1112907798.94791","low":"0.0163707417281","time":1566431999999,"source":"coinmarketcap","close":"0.0166897602665","open":"0.0176016211006"},{"volume":"537114538.044298","high":"0.0179791937273","market_cap":"1169496328.25331","low":"0.0166704155218","time":1566518399999,"source":"coinmarketcap","close":"0.0175383921018","open":"0.0166922487839"},{"volume":"490595580.386677","high":"0.0183771659102","market_cap":"1205807717.48149","low":"0.0174075078423","time":1566604799999,"source":"coinmarketcap","close":"0.0180829371052","open":"0.0175004144218"},{"volume":"487645267.298267","high":"0.0182214954699","market_cap":"1187006326.67254","low":"0.017436193614","time":1566691199999,"source":"coinmarketcap","close":"0.0178009813982","open":"0.0180851038799"},{"volume":"482224129.200518","high":"0.0183183059135","market_cap":"1171405384.61495","low":"0.0175049653428","time":1566777599999,"source":"coinmarketcap","close":"0.0175670213315","open":"0.0177895877089"},{"volume":"491414307.647349","high":"0.0179606247668","market_cap":"1181382165.49215","low":"0.0174669552504","time":1566863999999,"source":"coinmarketcap","close":"0.0177166384707","open":"0.0175615557763"},{"volume":"461705867.819541","high":"0.0177235092336","market_cap":"1174332606.92961","low":"0.0173433285634","time":1566950399999,"source":"coinmarketcap","close":"0.0176109195221","open":"0.0177193033363"},{"volume":"485624918.116249","high":"0.0176739017421","market_cap":"1066932137.82798","low":"0.0158239081947","time":1567036799999,"source":"coinmarketcap","close":"0.0160002846757","open":"0.0176166229704"},{"volume":"481464078.770944","high":"0.0160043036426","market_cap":"1035797245.70325","low":"0.015137091741","time":1567123199999,"source":"coinmarketcap","close":"0.01553336919","open":"0.0160003539555"},{"volume":"439318789.558003","high":"0.0158080793741","market_cap":"1040672168.77421","low":"0.0152648188506","time":1567209599999,"source":"coinmarketcap","close":"0.0156064761423","open":"0.0155380752927"},{"volume":"467796843.522361","high":"0.0156976539207","market_cap":"1037558304.43307","low":"0.0152512514959","time":1567295999999,"source":"coinmarketcap","close":"0.0155597789681","open":"0.0156078386319"},{"volume":"424372233.760644","high":"0.0156861266184","market_cap":"1041912670.74674","low":"0.0154150733342","time":1567382399999,"source":"coinmarketcap","close":"0.015625079373","open":"0.0155709288802"},{"volume":"458500298.327067","high":"0.0161010639304","market_cap":"1061853981.71086","low":"0.0152696368071","time":1567468799999,"source":"coinmarketcap","close":"0.015924129932","open":"0.0156078931724"},{"volume":"422623093.264533","high":"0.0160936707563","market_cap":"1063540664.49765","low":"0.0157388678011","time":1567555199999,"source":"coinmarketcap","close":"0.0159494243287","open":"0.0159348781119"},{"volume":"407752909.510264","high":"0.0159721901441","market_cap":"1039747569.38449","low":"0.0154994546427","time":1567641599999,"source":"coinmarketcap","close":"0.0155926103556","open":"0.0159608183282"},{"volume":"441122940.550425","high":"0.015613325894","market_cap":"1000830966.26842","low":"0.0146911257904","time":1567727999999,"source":"coinmarketcap","close":"0.0150089961721","open":"0.0155907520984"},{"volume":"465868869.389221","high":"0.0150867009467","market_cap":"950639582.265535","low":"0.0140534133758","time":1567814399999,"source":"coinmarketcap","close":"0.0142562993474","open":"0.0150056302131"},{"volume":"527720264.123176","high":"0.0156755610814","market_cap":"1029145148.47266","low":"0.0142098555295","time":1567900799999,"source":"coinmarketcap","close":"0.015433610784","open":"0.0142617565605"},{"volume":"565551912.161052","high":"0.016091017474","market_cap":"1056275571.47362","low":"0.015422574789","time":1567987199999,"source":"coinmarketcap","close":"0.0158404731101","open":"0.0154364495573"},{"volume":"669187813.502571","high":"0.0160204997226","market_cap":"1049680166.67398","low":"0.0152901383157","time":1568073599999,"source":"coinmarketcap","close":"0.0157415648941","open":"0.0158395521903"},{"volume":"550196165.121248","high":"0.0161533267189","market_cap":"1041753771.43632","low":"0.0154749571945","time":1568159999999,"source":"coinmarketcap","close":"0.015622696434","open":"0.0157422888489"},{"volume":"538549615.599692","high":"0.0157096785068","market_cap":"997238672.442629","low":"0.0148588918786","time":1568246399999,"source":"coinmarketcap","close":"0.0149551242136","open":"0.0156229567718"},{"volume":"525523848.099089","high":"0.0150084425452","market_cap":"991187112.160446","low":"0.0145544626147","time":1568332799999,"source":"coinmarketcap","close":"0.0148643717807","open":"0.0149572705347"},{"volume":"510685257.433496","high":"0.0155651230254","market_cap":"1034632145.63078","low":"0.0147502747895","time":1568419199999,"source":"coinmarketcap","close":"0.0155158967265","open":"0.0148652960694"},{"volume":"565011950.059749","high":"0.0159217066157","market_cap":"1054099026.92766","low":"0.0152252938344","time":1568505599999,"source":"coinmarketcap","close":"0.0158078324846","open":"0.0155281118323"},{"volume":"554916296.035013","high":"0.0160414297896","market_cap":"1039726738.83202","low":"0.0154746630266","time":1568591999999,"source":"coinmarketcap","close":"0.0155922979695","open":"0.0158058439351"},{"volume":"527588255.157411","high":"0.0158339471589","market_cap":"1046235725.87994","low":"0.0154370668898","time":1568678399999,"source":"coinmarketcap","close":"0.0156899102187","open":"0.0155915918576"},{"volume":"667459151.780351","high":"0.0172870264913","market_cap":"1119283625.41181","low":"0.0156891685523","time":1568764799999,"source":"coinmarketcap","close":"0.0167853755684","open":"0.0156899983986"},{"volume":"799716562.164738","high":"0.0185528159916","market_cap":"1201424708.34382","low":"0.0167671239616","time":1568851199999,"source":"coinmarketcap","close":"0.0180172071572","open":"0.0167893056781"},{"volume":"736829335.467256","high":"0.0180083588324","market_cap":"1177000134.56714","low":"0.0166443188928","time":1568937599999,"source":"coinmarketcap","close":"0.0176509231925","open":"0.0180083588324"},{"volume":"616635633.247827","high":"0.0176999877739","market_cap":"1159779602.52318","low":"0.0171025850582","time":1569023999999,"source":"coinmarketcap","close":"0.0173926748886","open":"0.017642338465"},{"volume":"651793485.392091","high":"0.0185095869455","market_cap":"1215410248.92271","low":"0.0172209161868","time":1569110399999,"source":"coinmarketcap","close":"0.0182269417998","open":"0.0173947132391"},{"volume":"652943017.213036","high":"0.0182272026441","market_cap":"1128300529.76257","low":"0.01660174603","time":1569196799999,"source":"coinmarketcap","close":"0.0169205978861","open":"0.0182272026441"},{"volume":"618313969.214025","high":"0.0171121183054","market_cap":"1072331896.10468","low":"0.0160812623373","time":1569283199999,"source":"coinmarketcap","close":"0.0160812623373","open":"0.0169242891865"},{"volume":"736691185.247357","high":"0.0163131086164","market_cap":"853144451.509113","low":"0.0123793298605","time":1569369599999,"source":"coinmarketcap","close":"0.0127942102498","open":"0.0160742491536"},{"volume":"702110437.986405","high":"0.0134943435644","market_cap":"883683793.830946","low":"0.012491903329","time":1569455999999,"source":"coinmarketcap","close":"0.0132521945523","open":"0.0127972741631"},{"volume":"597128849.946442","high":"0.0135874323921","market_cap":"859107169.899533","low":"0.0123215631666","time":1569542399999,"source":"coinmarketcap","close":"0.0128836303622","open":"0.0132483028516"},{"volume":"730136370.924876","high":"0.0139251735191","market_cap":"918326229.208251","low":"0.0127171246284","time":1569628799999,"source":"coinmarketcap","close":"0.0137717110316","open":"0.0128692668655"},{"volume":"573461375.155859","high":"0.0138923263235","market_cap":"912545252.765579","low":"0.0134638963953","time":1569715199999,"source":"coinmarketcap","close":"0.0136850164186","open":"0.0137643826992"},{"volume":"523279121.007335","high":"0.0137279215464","market_cap":"893676568.869941","low":"0.0130474785486","time":1569801599999,"source":"coinmarketcap","close":"0.0134020515485","open":"0.013684494819"},{"volume":"663359128.856533","high":"0.0148563821808","market_cap":"968460128.923902","low":"0.0130192805752","time":1569887999999,"source":"coinmarketcap","close":"0.0145235457912","open":"0.0133985475026"},{"volume":"615910233.236151","high":"0.0148392392152","market_cap":"938377942.518565","low":"0.0139151380963","time":1569974399999,"source":"coinmarketcap","close":"0.0140724172432","open":"0.0145429783588"},{"volume":"559687304.388734","high":"0.0144674013646","market_cap":"964716302.216216","low":"0.0138247823983","time":1570060799999,"source":"coinmarketcap","close":"0.0144674013646","open":"0.0140685271285"},{"volume":"577538791.659678","high":"0.0145100638363","market_cap":"957206949.661036","low":"0.0140564303985","time":1570147199999,"source":"coinmarketcap","close":"0.0143547870995","open":"0.0144625833369"},{"volume":"594460352.552536","high":"0.0148143832364","market_cap":"980787799.372579","low":"0.0142310906852","time":1570233599999,"source":"coinmarketcap","close":"0.0147084181271","open":"0.0143498331122"},{"volume":"605918087.132532","high":"0.0151461014854","market_cap":"1007796284.98908","low":"0.0144214544486","time":1570319999999,"source":"coinmarketcap","close":"0.015113451815","open":"0.0147092314434"},{"volume":"647870693.94379","high":"0.0154316971324","market_cap":"986179655.130232","low":"0.014739828387","time":1570406399999,"source":"coinmarketcap","close":"0.0147892772783","open":"0.015112214074"},{"volume":"772577284.622756","high":"0.0165739375407","market_cap":"1090589922.76716","low":"0.014657435611","time":1570492799999,"source":"coinmarketcap","close":"0.0163550694651","open":"0.0147687765796"},{"volume":"751448971.19006","high":"0.0172338604483","market_cap":"1138794190.08083","low":"0.0159488239003","time":1570579199999,"source":"coinmarketcap","close":"0.0170779664257","open":"0.0163489938122"},{"volume":"777844288.795861","high":"0.0172817768177","market_cap":"1132516956.68151","low":"0.0166983462319","time":1570665599999,"source":"coinmarketcap","close":"0.0169838296781","open":"0.0170929045218"},{"volume":"659340342.972197","high":"0.0170397835215","market_cap":"1087784411.01789","low":"0.0160956588819","time":1570751999999,"source":"coinmarketcap","close":"0.0163129965112","open":"0.0169824838114"},{"volume":"666304121.929653","high":"0.0166805890097","market_cap":"1066471311.59687","low":"0.0158457444392","time":1570838399999,"source":"coinmarketcap","close":"0.0159933738792","open":"0.0163190624522"},{"volume":"571352239.033087","high":"0.0162423662823","market_cap":"1049661173.81941","low":"0.015672002015","time":1570924799999,"source":"coinmarketcap","close":"0.0157412800671","open":"0.0159984119721"},{"volume":"622543636.11496","high":"0.016379379215","market_cap":"1076022132.73148","low":"0.0156863087021","time":1571011199999,"source":"coinmarketcap","close":"0.0161366030984","open":"0.0157316776769"},{"volume":"642336082.032813","high":"0.0167468962198","market_cap":"1115709151.92304","low":"0.0160715220527","time":1571097599999,"source":"coinmarketcap","close":"0.0167317708532","open":"0.0161377710337"},{"volume":"637965137.803862","high":"0.0168229297093","market_cap":"1049859999.95411","low":"0.015539125431","time":1571183999999,"source":"coinmarketcap","close":"0.0157442617701","open":"0.0167274130753"},{"volume":"625699157.681383","high":"0.0158761589446","market_cap":"1019342732.82563","low":"0.0148480395881","time":1571270399999,"source":"coinmarketcap","close":"0.015286608519","open":"0.0157415644572"},{"volume":"644710023.042682","high":"0.0154626944259","market_cap":"1029716914.75419","low":"0.0146889096767","time":1571356799999,"source":"coinmarketcap","close":"0.0154421852968","open":"0.0152819888774"},{"volume":"626283795.141671","high":"0.0155611715083","market_cap":"1027991310.99551","low":"0.0147038086604","time":1571443199999,"source":"coinmarketcap","close":"0.0154163072204","open":"0.0154421852968"},{"volume":"733897947.432082","high":"0.0158047918893","market_cap":"1035228775.12312","low":"0.0152206937839","time":1571529599999,"source":"coinmarketcap","close":"0.0155248441013","open":"0.0154194552908"},{"volume":"632826319.358863","high":"0.0155871540507","market_cap":"1037064304.49785","low":"0.0152254080774","time":1571615999999,"source":"coinmarketcap","close":"0.015552370681","open":"0.0155262916495"},{"volume":"748254274.622408","high":"0.01572685003","market_cap":"1040093474.30539","low":"0.0154105414712","time":1571702399999,"source":"coinmarketcap","close":"0.0155977977307","open":"0.0155526576727"},{"volume":"742578864.452117","high":"0.0156917385303","market_cap":"1014350753.88464","low":"0.0151713246125","time":1571788799999,"source":"coinmarketcap","close":"0.0152117461343","open":"0.0155994577294"},{"volume":"725581899.581767","high":"0.0152447256199","market_cap":"954766947.675303","low":"0.013914491413","time":1571875199999,"source":"coinmarketcap","close":"0.0143181955254","open":"0.0151951326622"},{"volume":"810730076.338291","high":"0.0153751997082","market_cap":"1020096796.95001","low":"0.014326244516","time":1571961599999,"source":"coinmarketcap","close":"0.0152979168677","open":"0.014326244516"},{"volume":"1083716136.33417","high":"0.0176394665447","market_cap":"1176236181.55147","low":"0.015123997802","time":1572047999999,"source":"coinmarketcap","close":"0.0176394665447","open":"0.0152924858307"},{"volume":"1328873817.5449","high":"0.0180145579895","market_cap":"1105706758.06849","low":"0.0159870394219","time":1572134399999,"source":"coinmarketcap","close":"0.0165817696081","open":"0.0176327439676"},{"volume":"1578939461.95679","high":"0.0195506313815","market_cap":"1275743415.00294","low":"0.0161954901708","time":1572220799999,"source":"coinmarketcap","close":"0.0191317302099","open":"0.0165889468061"},{"volume":"2072365497.37906","high":"0.0218888429997","market_cap":"1345929676.21866","low":"0.019120311175","time":1572307199999,"source":"coinmarketcap","close":"0.0201842809017","open":"0.0191344329759"},{"volume":"1785310976.557","high":"0.0223186902687","market_cap":"1466403716.95413","low":"0.020046174956","time":1572393599999,"source":"coinmarketcap","close":"0.0219909740169","open":"0.0201876676357"},{"volume":"1452165853.56949","high":"0.0228182539007","market_cap":"1341238757.22473","low":"0.0199510308704","time":1572479999999,"source":"coinmarketcap","close":"0.0201139333729","open":"0.0220024267582"},{"volume":"1075269260.67453","high":"0.0207262088901","market_cap":"1326828090.57585","low":"0.0192777879819","time":1572566399999,"source":"coinmarketcap","close":"0.0198978233125","open":"0.0200988911435"},{"volume":"868159776.835197","high":"0.0200899780859","market_cap":"1312017557.52604","low":"0.0193501622747","time":1572652799999,"source":"coinmarketcap","close":"0.0196757166418","open":"0.0199023826075"},{"volume":"847828051.373056","high":"0.0202295960505","market_cap":"1330824058.39556","low":"0.0196620919079","time":1572739199999,"source":"coinmarketcap","close":"0.019957748982","open":"0.0196731659991"},{"volume":"854200817.255376","high":"0.0201122373764","market_cap":"1313635904.74529","low":"0.0193875572602","time":1572825599999,"source":"coinmarketcap","close":"0.0196999862418","open":"0.0199669181417"},{"volume":"968918172.441012","high":"0.0198900571488","market_cap":"1322371820.99285","low":"0.0188831415277","time":1572911999999,"source":"coinmarketcap","close":"0.0198309947117","open":"0.0196974376013"},{"volume":"893103611.055835","high":"0.0200218031221","market_cap":"1323796944.205","low":"0.0194786803503","time":1572998399999,"source":"coinmarketcap","close":"0.0198523666212","open":"0.0198309820366"},{"volume":"999616731.002977","high":"0.0205793672455","market_cap":"1346170856.21835","low":"0.0196784172218","time":1573084799999,"source":"coinmarketcap","close":"0.0201878977659","open":"0.0198469276596"},{"volume":"992198179.182422","high":"0.0202024937871","market_cap":"1308492455.52354","low":"0.0193149226519","time":1573171199999,"source":"coinmarketcap","close":"0.0196228523278","open":"0.0201810191422"},{"volume":"1247102504.19078","high":"0.0197123483767","market_cap":"1253254616.04065","low":"0.0185172132035","time":1573257599999,"source":"coinmarketcap","close":"0.0187944761591","open":"0.0196025646315"},{"volume":"1154702393.50782","high":"0.0191029842465","market_cap":"1264569279.44817","low":"0.0187618785981","time":1573343999999,"source":"coinmarketcap","close":"0.0189641568999","open":"0.0187955172156"},{"volume":"1197385478.23818","high":"0.0195548016201","market_cap":"1293789172.92508","low":"0.0189241239926","time":1573430399999,"source":"coinmarketcap","close":"0.0194023540422","open":"0.0189675135084"},{"volume":"984056557.331007","high":"0.0194060391297","market_cap":"1273346697.99065","low":"0.0187431808198","time":1573516799999,"source":"coinmarketcap","close":"0.0190957877604","open":"0.0194013958091"},{"volume":"1016783749.5028","high":"0.0197101659434","market_cap":"1307869611.56822","low":"0.0190823234456","time":1573603199999,"source":"coinmarketcap","close":"0.0196135118269","open":"0.0190912287699"},{"volume":"985820300.546589","high":"0.0202368881577","market_cap":"1341143915.22676","low":"0.0193581945643","time":1573689599999,"source":"coinmarketcap","close":"0.0201125110716","open":"0.0196036454897"},{"volume":"1002646257.31833","high":"0.0202526882584","market_cap":"1300933683.13092","low":"0.0192419534818","time":1573775999999,"source":"coinmarketcap","close":"0.0195094969364","open":"0.02011406966"},{"volume":"987509599.000492","high":"0.0195354503455","market_cap":"1241430395.76381","low":"0.0184792296159","time":1573862399999,"source":"coinmarketcap","close":"0.0186171538311","open":"0.019493112617"},{"volume":"884418647.623926","high":"0.0188849285524","market_cap":"1253254175.12545","low":"0.0185412883988","time":1573948799999,"source":"coinmarketcap","close":"0.0187944695469","open":"0.0186113950748"},{"volume":"896891601.942319","high":"0.019196291748","market_cap":"1259812513.04155","low":"0.018468010238","time":1574035199999,"source":"coinmarketcap","close":"0.0188928218881","open":"0.0187966240866"},{"volume":"991930690.695392","high":"0.0189164203238","market_cap":"1160082510.98396","low":"0.017201871727","time":1574121599999,"source":"coinmarketcap","close":"0.0173972174658","open":"0.0188882116873"},{"volume":"1091020963.63037","high":"0.0175658616734","market_cap":"1138131914.96242","low":"0.0166323991402","time":1574207999999,"source":"coinmarketcap","close":"0.017068034594","open":"0.0173992922257"},{"volume":"1055792316.01617","high":"0.0172108829049","market_cap":"1109841404.18031","low":"0.0165114898036","time":1574294399999,"source":"coinmarketcap","close":"0.0166437749714","open":"0.017065537704"},{"volume":"1152178109.96401","high":"0.0166641074035","market_cap":"1028356428.86184","low":"0.015069160954","time":1574380799999,"source":"coinmarketcap","close":"0.0154217827231","open":"0.0166431952533"},{"volume":"1319516654.06736","high":"0.0155731689425","market_cap":"965696064.436843","low":"0.0135118893615","time":1574467199999,"source":"coinmarketcap","close":"0.0144820944026","open":"0.01542063611"},{"volume":"1137753708.92538","high":"0.015184637515","market_cap":"1012232599.54187","low":"0.0141011924837","time":1574553599999,"source":"coinmarketcap","close":"0.0151799811595","open":"0.0144803789604"},{"volume":"1212567751.35605","high":"0.0152539771344","market_cap":"928905052.13492","low":"0.0139303567152","time":1574639999999,"source":"coinmarketcap","close":"0.0139303567152","open":"0.0151920543523"},{"volume":"1304867280.59775","high":"0.014633407589","market_cap":"953039490.58845","low":"0.0131590191201","time":1574726399999,"source":"coinmarketcap","close":"0.0142922896555","open":"0.0139227544307"},{"volume":"1188544727.71237","high":"0.0155252174325","market_cap":"1028012219.85274","low":"0.0141547089403","time":1574812799999,"source":"coinmarketcap","close":"0.0154166207808","open":"0.0142917848609"},{"volume":"2021635639.70554","high":"0.0163977385951","market_cap":"1076878629.56083","low":"0.0146708840185","time":1574899199999,"source":"coinmarketcap","close":"0.0161494475827","open":"0.0153913686755"},{"volume":"1266811965.73673","high":"0.0163770595306","market_cap":"1058777506.00093","low":"0.0157929974096","time":1574985599999,"source":"coinmarketcap","close":"0.0158779934577","open":"0.0161512884513"},{"volume":"1203702929.27691","high":"0.0163347710611","market_cap":"1079758762.21639","low":"0.015820781328","time":1575071999999,"source":"coinmarketcap","close":"0.0161926395916","open":"0.0158880514499"},{"volume":"1106913967.80822","high":"0.0163064518276","market_cap":"1033928662.86552","low":"0.0153925862991","time":1575158399999,"source":"coinmarketcap","close":"0.0155053469229","open":"0.0161842021282"},{"volume":"1221749577.19571","high":"0.0160657513765","market_cap":"1063601685.20189","low":"0.0151380454108","time":1575244799999,"source":"coinmarketcap","close":"0.0159503394278","open":"0.0155102744333"},{"volume":"1078642608.02372","high":"0.0159924782453","market_cap":"1016686847.67118","low":"0.0151658116338","time":1575331199999,"source":"coinmarketcap","close":"0.0152467794455","open":"0.0159437039197"},{"volume":"847268484.15393","high":"0.0155784117278","market_cap":"1016960379.83185","low":"0.0150375958264","time":1575417599999,"source":"coinmarketcap","close":"0.01525088148","open":"0.0152647291097"},{"volume":"1017108758.08612","high":"0.0152551615508","market_cap":"962101783.732026","low":"0.0142088046992","time":1575503999999,"source":"coinmarketcap","close":"0.0144281926478","open":"0.0152458565478"},{"volume":"1063061041.45542","high":"0.0149498284265","market_cap":"973956438.940236","low":"0.0142974295363","time":1575590399999,"source":"coinmarketcap","close":"0.0146059713943","open":"0.0144294352273"},{"volume":"1016590545.51073","high":"0.014723548503","market_cap":"980792334.466986","low":"0.0144938038959","time":1575676799999,"source":"coinmarketcap","close":"0.0147084861378","open":"0.0146153284136"},{"volume":"932823180.160536","high":"0.0148517926698","market_cap":"973196409.751084","low":"0.014590104407","time":1575763199999,"source":"coinmarketcap","close":"0.0145945735903","open":"0.0147102901457"},{"volume":"909202289.12611","high":"0.0148216805499","market_cap":"983813077.754416","low":"0.0145051394697","time":1575849599999,"source":"coinmarketcap","close":"0.0147537868189","open":"0.0146004304075"},{"volume":"945176794.984422","high":"0.0147677810458","market_cap":"964836090.397484","low":"0.0143872498367","time":1575935999999,"source":"coinmarketcap","close":"0.0144691977722","open":"0.014729159141"},{"volume":"920910087.988541","high":"0.0144986083362","market_cap":"943760869.40672","low":"0.0140967577139","time":1576022399999,"source":"coinmarketcap","close":"0.0141531424923","open":"0.0144588481737"},{"volume":"919584734.893543","high":"0.0143736578663","market_cap":"945493906.996166","low":"0.0141028262007","time":1576108799999,"source":"coinmarketcap","close":"0.0141791320504","open":"0.0141592374889"},{"volume":"1001541934.38724","high":"0.0141998775878","market_cap":"924336244.405628","low":"0.0135268069305","time":1576195199999,"source":"coinmarketcap","close":"0.0138618404322","open":"0.0141848284128"},{"volume":"973273278.005579","high":"0.0142276715835","market_cap":"940063553.631097","low":"0.0137166541834","time":1576281599999,"source":"coinmarketcap","close":"0.0140976955685","open":"0.0138617184276"},{"volume":"969812672.248083","high":"0.0145879371435","market_cap":"929705549.826822","low":"0.0139128042273","time":1576367999999,"source":"coinmarketcap","close":"0.0139423614065","open":"0.0140900399684"},{"volume":"1025255094.2745","high":"0.0141539220065","market_cap":"935432753.733119","low":"0.0137941522445","time":1576454399999,"source":"coinmarketcap","close":"0.0140282496178","open":"0.0139367013609"},{"volume":"1114277014.98512","high":"0.0140456665672","market_cap":"899493258.936846","low":"0.013352951371","time":1576540799999,"source":"coinmarketcap","close":"0.0134892817421","open":"0.0140255492744"},{"volume":"1090326003.18132","high":"0.0135107509992","market_cap":"832037848.441497","low":"0.0123297345519","time":1576627199999,"source":"coinmarketcap","close":"0.0124776843475","open":"0.0134970995636"},{"volume":"1277690945.34249","high":"0.013477130122","market_cap":"891971387.842848","low":"0.0123113088991","time":1576713599999,"source":"coinmarketcap","close":"0.0133764797423","open":"0.0124598063604"},{"volume":"1176707541.68224","high":"0.0135111359596","market_cap":"872088969.571347","low":"0.0127557051486","time":1576799999999,"source":"coinmarketcap","close":"0.0130783123696","open":"0.0133873337169"},{"volume":"1189193476.66305","high":"0.013552509059","market_cap":"897838784.037697","low":"0.0129555888848","time":1576886399999,"source":"coinmarketcap","close":"0.0134644703521","open":"0.0130824447295"},{"volume":"1104610704.7862","high":"0.0136011554535","market_cap":"906953229.836741","low":"0.0133386743498","time":1576972799999,"source":"coinmarketcap","close":"0.0136011554535","open":"0.0134648886675"},{"volume":"1319603646.53605","high":"0.0150145757926","market_cap":"994421661.049941","low":"0.013595455508","time":1577059199999,"source":"coinmarketcap","close":"0.0149128788049","open":"0.013595455508"},{"volume":"1237088083.04824","high":"0.0152265733673","market_cap":"923076121.393392","low":"0.013782357952","time":1577145599999,"source":"coinmarketcap","close":"0.0138429429539","open":"0.0149176763799"},{"volume":"1184108107.84957","high":"0.0139736767084","market_cap":"909069237.756959","low":"0.0134111749626","time":1577231999999,"source":"coinmarketcap","close":"0.0136328882394","open":"0.0138416504685"},{"volume":"1074051749.1726","high":"0.013646552529","market_cap":"889447723.148563","low":"0.0131750897109","time":1577318399999,"source":"coinmarketcap","close":"0.0133386335175","open":"0.013646552529"},{"volume":"1111971331.06908","high":"0.0137010267068","market_cap":"894352281.886237","low":"0.0132587786577","time":1577404799999,"source":"coinmarketcap","close":"0.0134121849021","open":"0.0133509326107"},{"volume":"1113460814.13849","high":"0.0134542288527","market_cap":"886873122.599926","low":"0.0132213832798","time":1577491199999,"source":"coinmarketcap","close":"0.0133000234314","open":"0.0134113875209"},{"volume":"1159949302.90455","high":"0.0137876106007","market_cap":"1349118212.3446361643117","low":"0.0132886965487","time":1577577599999,"source":"coinmarketcap","close":"0.0135148684599","open":"0.0132973089812"},{"volume":"1090566659.9861","high":"0.0139252092496","market_cap":"1372003560.8339163222290","low":"0.013433146205","time":1577663999999,"source":"coinmarketcap","close":"0.0137434525783","open":"0.0135036945315"},{"volume":"1180670787.63166","high":"0.013988837372","market_cap":"1337825566.0028017987824","low":"0.0133227923419","time":1577750399999,"source":"coinmarketcap","close":"0.0134004226856","open":"0.0137440774997"},{"volume":"1065550361.29821","high":"0.0134897379495","market_cap":"1328433699.8374375646685","low":"0.0131537026846","time":1577836799999,"source":"coinmarketcap","close":"0.0133056943845","open":"0.0134057655632"},{"volume":"977215884.782155","high":"0.0133884085355","market_cap":"1322902100.1311955977312","low":"0.0131931592265","time":1577923199999,"source":"coinmarketcap","close":"0.0132496388048","open":"0.0132941907175"},{"volume":"999867627.518047","high":"0.0132536142488","market_cap":"1285071630.1010687200374","low":"0.0128085381734","time":1578009599999,"source":"coinmarketcap","close":"0.0128701039623","open":"0.0132536142488"},{"volume":"1109470186.56362","high":"0.0135240832115","market_cap":"1341508596.0760219688316","low":"0.01277228708","time":1578095999999,"source":"coinmarketcap","close":"0.0134346565899","open":"0.0128865247064"},{"volume":"991868125.635604","high":"0.0135340482232","market_cap":"1350178502.8929635183058","low":"0.0133098101634","time":1578182399999,"source":"coinmarketcap","close":"0.0135208075446","open":"0.0134495272541"},{"volume":"1079591213.89978","high":"0.0139127614078","market_cap":"1360440601.8377074309761","low":"0.0135222945637","time":1578268799999,"source":"coinmarketcap","close":"0.0136228928099","open":"0.0135313229741"},{"volume":"1204485570.22398","high":"0.0145481129971","market_cap":"1452909193.5828924631100","low":"0.0136013720508","time":1578355199999,"source":"coinmarketcap","close":"0.0145481129971","open":"0.0136174340753"},{"volume":"1120168579.14279","high":"0.0147414189209","market_cap":"1435514731.2683036881844","low":"0.0142095444595","time":1578441599999,"source":"coinmarketcap","close":"0.0143732238707","open":"0.0145937351178"},{"volume":"1120252260.92521","high":"0.0146234501508","market_cap":"1405225516.0695199325555","low":"0.0138862148928","time":1578527999999,"source":"coinmarketcap","close":"0.0140692480135","open":"0.0143776571289"},{"volume":"943917224.415951","high":"0.0141087854354","market_cap":"1404650221.6711091971935","low":"0.0138192705477","time":1578614399999,"source":"coinmarketcap","close":"0.0140627835471","open":"0.0140668183093"},{"volume":"1156355119.77674","high":"0.0147638808333","market_cap":"1459782661.5748164462092","low":"0.0137320542651","time":1578700799999,"source":"coinmarketcap","close":"0.0146140164796","open":"0.0140642621984"},{"volume":"1176009006.99322","high":"0.0149286083663","market_cap":"1459897075.0347290502668","low":"0.0145007614229","time":1578787199999,"source":"coinmarketcap","close":"0.0146144308426","open":"0.0146237886936"},{"volume":"1151253020.8002","high":"0.0150039934166","market_cap":"1496041209.4074914823564","low":"0.0145144200826","time":1578873599999,"source":"coinmarketcap","close":"0.0149755106657","open":"0.0146189216356"},{"volume":"1067644895.95898","high":"0.0150446704167","market_cap":"1469207210.3798494604720","low":"0.0145903194938","time":1578959999999,"source":"coinmarketcap","close":"0.0147061657342","open":"0.0149747316644"},{"volume":"1466195335.9806","high":"0.0169228808258","market_cap":"1670492671.661017435504","low":"0.0146957121052","time":1579046399999,"source":"coinmarketcap","close":"0.016720114216","open":"0.0147074971883"},{"volume":"1462008166.88798","high":"0.0180585463605","market_cap":"1726906826.1089561349390","low":"0.016324181107","time":1579132799999,"source":"coinmarketcap","close":"0.0172839031674","open":"0.0167285546347"},{"volume":"1333108082.67851","high":"0.0173461122711","market_cap":"1710552754.7591327306560","low":"0.0162460350142","time":1579219199999,"source":"coinmarketcap","close":"0.0171193636544","open":"0.0172917365276"},{"volume":"1420514220.35386","high":"0.0180678920031","market_cap":"1765250365.1950761902640","low":"0.0170192990947","time":1579305599999,"source":"coinmarketcap","close":"0.0176658968644","open":"0.017196567184"},{"volume":"1385173970.58655","high":"0.0180936169576","market_cap":"1770322600.2341797090530","low":"0.0173189512882","time":1579391999999,"source":"coinmarketcap","close":"0.0177157768355","open":"0.0176735786415"},{"volume":"1309357591.75424","high":"0.0180646031796","market_cap":"1660902610.2416389997676","low":"0.0162629737757","time":1579478399999,"source":"coinmarketcap","close":"0.0166199698227","open":"0.0177237450903"},{"volume":"1266246609.85716","high":"0.0167445238602","market_cap":"1661570708.1610174564383","low":"0.0162379683773","time":1579564799999,"source":"coinmarketcap","close":"0.0166258209627","open":"0.0166127560248"},{"volume":"1239081715.16651","high":"0.0173082521111","market_cap":"1729859060.9635832194467","low":"0.0165354701123","time":1579651199999,"source":"coinmarketcap","close":"0.0173082521111","open":"0.0166178568781"},{"volume":"1180207765.80765","high":"0.0174376580341","market_cap":"1734462463.6804344485158","low":"0.0170935069708","time":1579737599999,"source":"coinmarketcap","close":"0.0173534482702","open":"0.0173065247567"},{"volume":"1238646077.32698","high":"0.0173909716878","market_cap":"1624536257.6113926270944","low":"0.0160458821662","time":1579823999999,"source":"coinmarketcap","close":"0.0162528251744","open":"0.0173646151219"},{"volume":"1237593967.39299","high":"0.0165642515643","market_cap":"1640445735.9095590354761","low":"0.015760753072","time":1579910399999,"source":"coinmarketcap","close":"0.0164111849949","open":"0.0162632425736"},{"volume":"1147617479.31516","high":"0.0164263588915","market_cap":"1619358510.068076369564","low":"0.0160232295845","time":1579996799999,"source":"coinmarketcap","close":"0.016199423772","open":"0.0164263588915"},{"volume":"1255315356.1395","high":"0.0168282106534","market_cap":"1679834392.6575024604274","low":"0.0161091314963","time":1580083199999,"source":"coinmarketcap","close":"0.0168035621066","open":"0.0161929866141"},{"volume":"1323659601.03148","high":"0.0172874658551","market_cap":"1713042269.1624798361902","low":"0.0167974740623","time":1580169599999,"source":"coinmarketcap","close":"0.0171348913618","open":"0.0167974740623"},{"volume":"1624609028.1528","high":"0.0188690097023","market_cap":"1861043592.3296107476565","low":"0.0171301263844","time":1580255999999,"source":"coinmarketcap","close":"0.0186143697485","open":"0.0171458784686"},{"volume":"1509737028.00393","high":"0.0196507362333","market_cap":"1868045750.639793382935","low":"0.0185865931965","time":1580342399999,"source":"coinmarketcap","close":"0.018683475963","open":"0.0186132949933"},{"volume":"1581901735.1135","high":"0.0197191910793","market_cap":"1949673236.3050806285357","low":"0.0179717831791","time":1580428799999,"source":"coinmarketcap","close":"0.0194989099161","open":"0.0186672695374"},{"volume":"1451545525.3573","high":"0.0196947441292","market_cap":"1868125175.6091592808758","low":"0.0182635153889","time":1580515199999,"source":"coinmarketcap","close":"0.0186824051977","open":"0.0195143444304"},{"volume":"1346616385.72914","high":"0.0190694077049","market_cap":"1906399618.7763881542077","low":"0.0184943383077","time":1580601599999,"source":"coinmarketcap","close":"0.0190642194761","open":"0.0186644379926"},{"volume":"1482162206.31657","high":"0.0198408420065","market_cap":"1913636934.7320426109630","low":"0.0185807990461","time":1580687999999,"source":"coinmarketcap","close":"0.0191356372121","open":"0.0190567641091"},{"volume":"1419005610.0501","high":"0.0195660997453","market_cap":"1921931549.6265028791556","low":"0.0189708923564","time":1580774399999,"source":"coinmarketcap","close":"0.0192176199124","open":"0.0191248259233"},{"volume":"1407881433.3026","high":"0.0194443499667","market_cap":"1926368278.732022167497","low":"0.0184677520834","time":1580860799999,"source":"coinmarketcap","close":"0.019261019653","open":"0.0192022876086"},{"volume":"1511971142.81566","high":"0.0207760163205","market_cap":"2077992956.7316832273025","low":"0.0192617800909","time":1580947199999,"source":"coinmarketcap","close":"0.0207760163205","open":"0.0192767229439"},{"volume":"1944165321.46697","high":"0.0231545887231","market_cap":"2254060455.628603511736","low":"0.0203003030978","time":1581033599999,"source":"coinmarketcap","close":"0.022535237068","open":"0.0207620533131"},{"volume":"1757671584.26579","high":"0.0234662323351","market_cap":"2206686786.1792312986252","low":"0.0215529589354","time":1581119999999,"source":"coinmarketcap","close":"0.0220605084574","open":"0.0225645570071"},{"volume":"1566606336.2259","high":"0.0223752623542","market_cap":"2185918605.7143163901520","low":"0.0207019231274","time":1581206399999,"source":"coinmarketcap","close":"0.0218517929313","open":"0.0220187455222"},{"volume":"1466737553.96733","high":"0.0226153920238","market_cap":"2204212750.7899857131796","low":"0.021558925421","time":1581292799999,"source":"coinmarketcap","close":"0.0220335741588","open":"0.0218378573446"},{"volume":"1587320612.57749","high":"0.0223373685101","market_cap":"2223864937.3941932393088","low":"0.0211056468979","time":1581379199999,"source":"coinmarketcap","close":"0.0222289209216","open":"0.0220408126095"},{"volume":"1519186216.92227","high":"0.0227818482771","market_cap":"2269089844.8408469357148","low":"0.0214588870038","time":1581465599999,"source":"coinmarketcap","close":"0.0226798503757","open":"0.0222312293671"},{"volume":"1699116541.42341","high":"0.0241562416165","market_cap":"2402777190.0490577876205","low":"0.0226757446566","time":1581551999999,"source":"coinmarketcap","close":"0.0240148707553","open":"0.0226980891417"},{"volume":"2007884210.43717","high":"0.0257162102352","market_cap":"2387300618.7841991158128","low":"0.0228162986173","time":1581638399999,"source":"coinmarketcap","close":"0.0238589931336","open":"0.0240154219381"},{"volume":"2085354470.08166","high":"0.0266469930231","market_cap":"2634208104.2188993287150","low":"0.0238067487603","time":1581724799999,"source":"coinmarketcap","close":"0.0263253037813","open":"0.0238615854934"},{"volume":"1768976193.23641","high":"0.0264942154181","market_cap":"2360201013.8023705805974","low":"0.0233874897036","time":1581811199999,"source":"coinmarketcap","close":"0.0235857962614","open":"0.0263512968284"},{"volume":"1939185864.21784","high":"0.0246317109916","market_cap":"2248018079.5385302591808","low":"0.0206398666845","time":1581897599999,"source":"coinmarketcap","close":"0.0224636131376","open":"0.0236089079963"},{"volume":"1842155294.14008","high":"0.0224193918924","market_cap":"2174533425.339062563041","low":"0.0203494873268","time":1581983999999,"source":"coinmarketcap","close":"0.021728224217","open":"0.0224193918924"},{"volume":"1712241881.51286","high":"0.0227753468084","market_cap":"2258850724.2538462801614","low":"0.0207051905863","time":1582070399999,"source":"coinmarketcap","close":"0.0225696043823","open":"0.0217367769808"},{"volume":"1691858296.80182","high":"0.0225895260497","market_cap":"2033841049.0076619659688","low":"0.0202363562591","time":1582156799999,"source":"coinmarketcap","close":"0.0203203747436","open":"0.0225785679386"},{"volume":"1910177841.95012","high":"0.0205011602208","market_cap":"1989102073.6856570757894","low":"0.0192645902756","time":1582243199999,"source":"coinmarketcap","close":"0.0198723883049","open":"0.0203102320935"},{"volume":"1762615939.89329","high":"0.0204656329592","market_cap":"2021868842.8463353800917","low":"0.0197197059215","time":1582329599999,"source":"coinmarketcap","close":"0.0201987400637","open":"0.019868290283"},{"volume":"1552695028.52026","high":"0.0202849080617","market_cap":"2010701063.621979358245","low":"0.0198249079691","time":1582415999999,"source":"coinmarketcap","close":"0.020086170139","open":"0.0202104861835"},{"volume":"1638283296.84685","high":"0.021309584571","market_cap":"2132826192.3571913558392","low":"0.0200673400412","time":1582502399999,"source":"coinmarketcap","close":"0.0213050926813","open":"0.020086960072"},{"volume":"1823897500.79517","high":"0.0213132674729","market_cap":"1988153519.7245692229762","low":"0.01933539221","time":1582588799999,"source":"coinmarketcap","close":"0.0198589648129","open":"0.0213103632941"},{"volume":"1702733218.19071","high":"0.0198757530789","market_cap":"1907608109.644713711598","low":"0.018800170932","time":1582675199999,"source":"coinmarketcap","close":"0.019053472727","open":"0.0198550876526"},{"volume":"1983398772.65184","high":"0.0191451160949","market_cap":"1649740654.2814374882180","low":"0.0159766160416","time":1582761599999,"source":"coinmarketcap","close":"0.0164770332868","open":"0.0190353412218"},{"volume":"1817877422.40878","high":"0.0174734126171","market_cap":"1696004953.7942221590744","low":"0.0160072327549","time":1582847999999,"source":"coinmarketcap","close":"0.0169382595548","open":"0.0164706760175"},{"volume":"1651360028.52021","high":"0.0172759232401","market_cap":"1707891767.0415648511772","low":"0.0162771917532","time":1582934399999,"source":"coinmarketcap","close":"0.0170561292061","open":"0.0169555100516"},{"volume":"1530978799.07888","high":"0.0173377725297","market_cap":"1665242860.1589002262359","low":"0.016624483745","time":1583020799999,"source":"coinmarketcap","close":"0.0166293793039","open":"0.0170178031877"},{"volume":"1530951215.461","high":"0.0170489135759","market_cap":"1652310958.3801631962151","low":"0.0162310071619","time":1583107199999,"source":"coinmarketcap","close":"0.0164994176893","open":"0.0166305720584"},{"volume":"1640719067.06819","high":"0.0177234179655","market_cap":"1752054463.3672265756482","low":"0.0164453642858","time":1583193599999,"source":"coinmarketcap","close":"0.0174945502313","open":"0.0165181930198"},{"volume":"1491595028.65212","high":"0.0175643950613","market_cap":"1729725026.2038467217828","low":"0.0171036188948","time":1583279999999,"source":"coinmarketcap","close":"0.0172707331383","open":"0.0174938451171"},{"volume":"1397778317.66856","high":"0.0177107296522","market_cap":"1773880360.8446862492304","low":"0.0171270112075","time":1583366399999,"source":"coinmarketcap","close":"0.0177107296522","open":"0.0172613729808"},{"volume":"1419888590.48783","high":"0.0183156464525","market_cap":"1792131123.2354184920287","low":"0.0177303319602","time":1583452799999,"source":"coinmarketcap","close":"0.0178920598417","open":"0.0177303319602"},{"volume":"1371421962.54419","high":"0.0183428580316","market_cap":"1826668397.7528243449059","low":"0.0179108658796","time":1583539199999,"source":"coinmarketcap","close":"0.0182359583093","open":"0.0179108658796"},{"volume":"1298740279.4387","high":"0.0182599532987","market_cap":"1707893187.4751257116534","low":"0.017025491128","time":1583625599999,"source":"coinmarketcap","close":"0.0170493544938","open":"0.0182427281578"},{"volume":"1363976467.11995","high":"0.017041829231","market_cap":"1489222668.460655196243","low":"0.014865698519","time":1583711999999,"source":"coinmarketcap","close":"0.014865698519","open":"0.0170398250706"},{"volume":"1427631477.06845","high":"0.0150820797609","market_cap":"1501503292.4239252906302","low":"0.0142303518153","time":1583798399999,"source":"coinmarketcap","close":"0.0149875383246","open":"0.0148362159206"},{"volume":"1243119266.56872","high":"0.0153110251752","market_cap":"1513411224.73790671850","low":"0.0147018171491","time":1583884799999,"source":"coinmarketcap","close":"0.01510564651","open":"0.0149965312986"},{"volume":"1269759581.03634","high":"0.0152513161582","market_cap":"1486399703.6504249367920","low":"0.0142735171694","time":1583971199999,"source":"coinmarketcap","close":"0.0148353040016","open":"0.0151123005373"},{"volume":"1368123603.66814","high":"0.0148741862646","market_cap":"880918558.52113859250202","low":"0.00875938959016","time":1584057599999,"source":"coinmarketcap","close":"0.00879174420506","open":"0.0148401507219"},{"volume":"1816706172.43079","high":"0.0107522641768","market_cap":"1026490780.2005640115276","low":"0.00751613027921","time":1584143999999,"source":"coinmarketcap","close":"0.0102440753737","open":"0.00876353263747"},{"volume":"1142638046.77783","high":"0.0105505995632","market_cap":"978217075.63080561216910","low":"0.00966013635383","time":1584230399999,"source":"coinmarketcap","close":"0.00976183234079","open":"0.0102660349325"},{"volume":"1158531782.70672","high":"0.0108972485973","market_cap":"1036642976.2628545499050","low":"0.00968293620265","time":1584316799999,"source":"coinmarketcap","close":"0.0103443644858","open":"0.00975913972903"},{"volume":"1159919446.72787","high":"0.0103359757741","market_cap":"958224997.46586792847824","low":"0.00878690947174","time":1584403199999,"source":"coinmarketcap","close":"0.00956138223651","open":"0.0103305793944"},{"volume":"1084261693.48945","high":"0.010283065541","market_cap":"990734749.14782436859297","low":"0.00956242210609","time":1584489599999,"source":"coinmarketcap","close":"0.00988528129739","open":"0.00956417806729"},{"volume":"1025586853.45863","high":"0.0100627515334","market_cap":"995666931.56896040923249","low":"0.00972348082635","time":1584575999999,"source":"coinmarketcap","close":"0.00993400024373","open":"0.00987930001523"},{"volume":"1253883132.00825","high":"0.0120046765973","market_cap":"1169491547.727702007409","low":"0.00993892748321","time":1584662399999,"source":"coinmarketcap","close":"0.011667710891","open":"0.00993892748321"},{"volume":"1193679335.73971","high":"0.0126631190623","market_cap":"1127309307.3327545357778","low":"0.0106177930259","time":1584748799999,"source":"coinmarketcap","close":"0.0112463116218","open":"0.0116670475831"},{"volume":"1084677872.3553","high":"0.0114958527984","market_cap":"1125608048.7649995912272","low":"0.0107969551915","time":1584835199999,"source":"coinmarketcap","close":"0.0112287842224","open":"0.0112528509962"},{"volume":"960442295.772024","high":"0.0115811782762","market_cap":"1039044727.0044431628720","low":"0.0103287338565","time":1584921599999,"source":"coinmarketcap","close":"0.0103647361976","open":"0.0112307615374"},{"volume":"1113460486.77012","high":"0.011302559303","market_cap":"1131273196.0519358505443","low":"0.0102990392735","time":1585007999999,"source":"coinmarketcap","close":"0.0112841829311","open":"0.0103647361976"},{"volume":"1086206946.93594","high":"0.0116152354281","market_cap":"1154229169.4552221276872","low":"0.0111845467327","time":1585094399999,"source":"coinmarketcap","close":"0.0115125907237","open":"0.0112961162172"},{"volume":"1051356264.53545","high":"0.0116849938354","market_cap":"1141501469.8555218732332","low":"0.0111719559364","time":1585180799999,"source":"coinmarketcap","close":"0.0113850763247","open":"0.0115120168349"},{"volume":"1012778457.11935","high":"0.0119188224515","market_cap":"1190236543.4756962885200","low":"0.01132153572","time":1585267199999,"source":"coinmarketcap","close":"0.0118705601296","open":"0.0113849645802"},{"volume":"992171535.731882","high":"0.0119930921253","market_cap":"1145812517.3942908873135","low":"0.0114021843602","time":1585353599999,"source":"coinmarketcap","close":"0.0114269392507","open":"0.0118827184729"},{"volume":"1027379374.00968","high":"0.0114870149329","market_cap":"1143350204.2247920125918","low":"0.0109216660785","time":1585439999999,"source":"coinmarketcap","close":"0.0114018201669","open":"0.0114250051835"},{"volume":"917907290.62023","high":"0.0114312894087","market_cap":"1077960224.8227392467224","low":"0.0107491987767","time":1585526399999,"source":"coinmarketcap","close":"0.0107491987767","open":"0.0113994590869"},{"volume":"1056877618.37483","high":"0.0116848996152","market_cap":"1154216382.7996273573005","low":"0.0107104293298","time":1585612799999,"source":"coinmarketcap","close":"0.0115090368499","open":"0.0107527266486"},{"volume":"756610777.749674","high":"0.0117076170059","market_cap":"1165936581.4049906038548","low":"0.0114206432657","time":1585699199999,"source":"coinmarketcap","close":"0.0116253247803","open":"0.0115142894473"},{"volume":"810514942.005577","high":"0.0116393952163","market_cap":"1160989445.4062228041592","low":"0.0111681276953","time":1585785599999,"source":"coinmarketcap","close":"0.0115754210989","open":"0.0116253247803"},{"volume":"852662345.063941","high":"0.0123079030248","market_cap":"1201097699.4986933665234","low":"0.0115387228747","time":1585871999999,"source":"coinmarketcap","close":"0.0119747160898","open":"0.0115820385536"},{"volume":"794179930.279843","high":"0.0121545171458","market_cap":"1194183534.7344859339444","low":"0.0118114303286","time":1585958399999,"source":"coinmarketcap","close":"0.0119051897689","open":"0.0119778446725"},{"volume":"808013453.683934","high":"0.0120465832341","market_cap":"1203593588.7876759294254","low":"0.0117872852119","time":1586044799999,"source":"coinmarketcap","close":"0.0119984038166","open":"0.0119096859523"},{"volume":"906467477.381041","high":"0.0127039545044","market_cap":"1264312747.4745848592136","low":"0.0118926164748","time":1586131199999,"source":"coinmarketcap","close":"0.0126030749017","open":"0.0120044193962"},{"volume":"1010970947.70743","high":"0.0136756705409","market_cap":"1370231031.2055343700610","low":"0.0126001352386","time":1586217599999,"source":"coinmarketcap","close":"0.0136582212311","open":"0.01260293067"},{"volume":"937935931.633885","high":"0.0139515699979","market_cap":"1330972946.5378164528216","low":"0.0132167370092","time":1586303999999,"source":"coinmarketcap","close":"0.0132662423589","open":"0.013654976219"},{"volume":"1079069171.97996","high":"0.0137260691805","market_cap":"1374015376.4913366036627","low":"0.0131897964404","time":1586390399999,"source":"coinmarketcap","close":"0.0136945785399","open":"0.0132758567604"},{"volume":"981287829.157348","high":"0.0137667972301","market_cap":"1355287657.2765012193458","low":"0.0133239744515","time":1586476799999,"source":"coinmarketcap","close":"0.0135072490377","open":"0.0136951533452"},{"volume":"1097485526.70567","high":"0.0135278306971","market_cap":"1250496911.3721458638936","low":"0.0121407999944","time":1586563199999,"source":"coinmarketcap","close":"0.0124622491172","open":"0.0135054665621"},{"volume":"1051591915.2258","high":"0.0128062760235","market_cap":"1252660112.8975622915784","low":"0.0123538566099","time":1586649599999,"source":"coinmarketcap","close":"0.0124831859778","open":"0.0124622491172"},{"volume":"1058237102.61639","high":"0.0131565399234","market_cap":"1294737613.32928494440","low":"0.0123975324351","time":1586735999999,"source":"coinmarketcap","close":"0.01290186002","open":"0.0124802847347"},{"volume":"1247887207.66601","high":"0.012892559615","market_cap":"1262958012.2691973225785","low":"0.0122518120181","time":1586822399999,"source":"coinmarketcap","close":"0.0125845561835","open":"0.012892559615"},{"volume":"1235758428.72727","high":"0.0127620932576","market_cap":"1245770496.4850083608824","low":"0.0124111560509","time":1586908799999,"source":"coinmarketcap","close":"0.0124126755049","open":"0.0125778141132"},{"volume":"1227074918.0633","high":"0.0125990812017","market_cap":"1227020589.9595674664515","low":"0.01220917023","time":1586995199999,"source":"coinmarketcap","close":"0.0122252457411","open":"0.0124166349935"},{"volume":"1483226073.69796","high":"0.0131102914629","market_cap":"1309042724.9773618703650","low":"0.0120325022609","time":1587081599999,"source":"coinmarketcap","close":"0.0130418122286","open":"0.0122183698844"},{"volume":"1294903478.47569","high":"0.0131185165132","market_cap":"1305356690.8269815232600","low":"0.012822420229","time":1587167999999,"source":"coinmarketcap","close":"0.0130044453048","open":"0.0130399206656"},{"volume":"1358911557.64627","high":"0.0134447880387","market_cap":"1342034398.8303416789436","low":"0.0129884826491","time":1587254399999,"source":"coinmarketcap","close":"0.0133691807142","open":"0.0130062750655"},{"volume":"1297116919.81024","high":"0.0134301213887","market_cap":"1308255194.6110091645505","low":"0.0130202486599","time":1587340799999,"source":"coinmarketcap","close":"0.0130320345555","open":"0.0133728864842"},{"volume":"1366517418.25042","high":"0.0132002303706","market_cap":"1256649476.5958216776100","low":"0.0123967984559","time":1587427199999,"source":"coinmarketcap","close":"0.0125173612765","open":"0.0130313510612"},{"volume":"1285407673.13275","high":"0.0127164667977","market_cap":"1263640554.6049526704896","low":"0.0124403002306","time":1587513599999,"source":"coinmarketcap","close":"0.0125864081632","open":"0.0125079818802"},{"volume":"1277662807.49838","high":"0.0131124045686","market_cap":"1302798051.6934422763075","low":"0.0125289187139","time":1587599999999,"source":"coinmarketcap","close":"0.0129758150225","open":"0.0125883758915"},{"volume":"1370466697.8755","high":"0.0136676966438","market_cap":"1360869561.3053167492635","low":"0.0128928151568","time":1587686399999,"source":"coinmarketcap","close":"0.0135535389759","open":"0.0129767975606"},{"volume":"1538403027.33923","high":"0.0143295430909","market_cap":"1407699244.5100943651364","low":"0.0135385402835","time":1587772799999,"source":"coinmarketcap","close":"0.0140192465034","open":"0.0135581301654"},{"volume":"1484554238.42131","high":"0.0142435152742","market_cap":"1407614717.179270301480","low":"0.0138333479209","time":1587859199999,"source":"coinmarketcap","close":"0.014017710712","open":"0.0140162248991"},{"volume":"1396232783.19595","high":"0.0142728463587","market_cap":"1431248890.9859605501813","low":"0.0140120618134","time":1587945599999,"source":"coinmarketcap","close":"0.0142523648281","open":"0.01401307876"},{"volume":"1431665480.34118","high":"0.0146466055496","market_cap":"1461613961.2402994098849","low":"0.0142506202568","time":1588031999999,"source":"coinmarketcap","close":"0.0145540195351","open":"0.0142554519196"},{"volume":"1536500536.97217","high":"0.0154230572201","market_cap":"1546101395.8298118665101","low":"0.0144102326129","time":1588118399999,"source":"coinmarketcap","close":"0.0153945513737","open":"0.0145605973221"},{"volume":"1744485549.08988","high":"0.0164222760275","market_cap":"1638246514.438260614459","low":"0.0151124018949","time":1588204799999,"source":"coinmarketcap","close":"0.016311238229","open":"0.0153889130808"},{"volume":"1686974900.17438","high":"0.016649413711","market_cap":"1534497938.5732627333467","low":"0.0152187283902","time":1588291199999,"source":"coinmarketcap","close":"0.0152775180951","open":"0.0163111272699"},{"volume":"1620462039.46285","high":"0.0163306683939","market_cap":"1596361330.048586072490","low":"0.0152748897993","time":1588377599999,"source":"coinmarketcap","close":"0.015892649833","open":"0.0152763953326"},{"volume":"1500824957.81876","high":"0.0164226155945","market_cap":"1644887778.7830596566016","low":"0.0158643974953","time":1588463999999,"source":"coinmarketcap","close":"0.0163749554644","open":"0.015910070703"},{"volume":"1561508724.219","high":"0.0165565532573","market_cap":"1609342979.0906203076992","low":"0.0157940591138","time":1588550399999,"source":"coinmarketcap","close":"0.0160203179696","open":"0.0163838906747"},{"volume":"1743677561.34033","high":"0.0163993066411","market_cap":"1638173828.0593924257383","low":"0.0153556302074","time":1588636799999,"source":"coinmarketcap","close":"0.0163065131993","open":"0.0160247539965"},{"volume":"1797335085.8192","high":"0.0166271478831","market_cap":"1597649511.6863765918358","low":"0.0157969555383","time":1588723199999,"source":"coinmarketcap","close":"0.0159023494522","open":"0.0163068470586"},{"volume":"1566060151.42233","high":"0.0162758354033","market_cap":"1590211504.4333054666480","low":"0.0157638679912","time":1588809599999,"source":"coinmarketcap","close":"0.0158275326778","open":"0.0158967339419"},{"volume":"1694644130.38826","high":"0.0162273547815","market_cap":"1613218489.4319036133041","low":"0.0155802883293","time":1588895999999,"source":"coinmarketcap","close":"0.0160557282177","open":"0.0157912821516"},{"volume":"1695737285.12174","high":"0.0165505702431","market_cap":"1640340373.7864899064264","low":"0.0159692480136","time":1588982399999,"source":"coinmarketcap","close":"0.0163248542477","open":"0.0160494021504"},{"volume":"1624909899.59279","high":"0.0165703439698","market_cap":"1627677234.5470317740862","low":"0.0161525329691","time":1589068799999,"source":"coinmarketcap","close":"0.0161980287902","open":"0.0163202854992"},{"volume":"1751400504.08309","high":"0.016184992256","market_cap":"1435287776.4421228036386","low":"0.0137047012234","time":1589155199999,"source":"coinmarketcap","close":"0.0142827350927","open":"0.016184992256"},{"volume":"1723522613.32397","high":"0.014439696737","market_cap":"1409156716.8695604637266","low":"0.0134829386821","time":1589241599999,"source":"coinmarketcap","close":"0.0140220086757","open":"0.01428572894"},{"volume":"1644365119.86629","high":"0.0148920477112","market_cap":"1463183070.6400524659727","low":"0.0139751942799","time":1589327999999,"source":"coinmarketcap","close":"0.0145588832989","open":"0.0140394993274"},{"volume":"1584119641.01629","high":"0.015182816057","market_cap":"1507861611.5781918494415","low":"0.0145166881988","time":1589414399999,"source":"coinmarketcap","close":"0.0150027000595","open":"0.0145558340203"},{"volume":"1642843797.4733","high":"0.0153230379131","market_cap":"1534115461.6787340770552","low":"0.0148564512124","time":1589500799999,"source":"coinmarketcap","close":"0.0152631721483","open":"0.014998335221"},{"volume":"1521940437.39181","high":"0.0152722900484","market_cap":"1499377998.2238953739216","low":"0.0147847685333","time":1589587199999,"source":"coinmarketcap","close":"0.0149168314986","open":"0.0152609935027"},{"volume":"1494408339.34415","high":"0.0150815527286","market_cap":"1503991631.3063140909809","low":"0.0148310841636","time":1589673599999,"source":"coinmarketcap","close":"0.0149619979159","open":"0.0149163741668"},{"volume":"1507268888.76979","high":"0.0151394227788","market_cap":"1508277235.7139729556584","low":"0.0149397219589","time":1589759999999,"source":"coinmarketcap","close":"0.0150038998313","open":"0.014964411159"},{"volume":"1514322600.63046","high":"0.015524791476","market_cap":"1543733695.8902381767496","low":"0.014989530456","time":1589846399999,"source":"coinmarketcap","close":"0.0153558618706","open":"0.0150105996499"},{"volume":"1525778976.75544","high":"0.0155118597727","market_cap":"1559493325.5862202780041","low":"0.0151720826644","time":1589932799999,"source":"coinmarketcap","close":"0.0155118597727","open":"0.0153520155647"},{"volume":"1549092830.17491","high":"0.0155099025723","market_cap":"1508176202.7293905762275","low":"0.0148037000379","time":1590019199999,"source":"coinmarketcap","close":"0.0150006882275","open":"0.0155099025723"},{"volume":"1485466979.7436","high":"0.0150420634012","market_cap":"1433402093.6648540926470","low":"0.0139205720178","time":1590105599999,"source":"coinmarketcap","close":"0.0142562586222","open":"0.0149975961631"},{"volume":"1529285625.84674","high":"0.0150565953825","market_cap":"1494105468.8387891774610","low":"0.0141364629784","time":1590191999999,"source":"coinmarketcap","close":"0.0148592612001","open":"0.0142580084119"},{"volume":"1511113355.77051","high":"0.0155889899769","market_cap":"1513138369.3479826190400","low":"0.0148511566553","time":1590278399999,"source":"coinmarketcap","close":"0.0150478052937","open":"0.0148568737009"},{"volume":"1484128068.05405","high":"0.0152693646689","market_cap":"1451046734.4367687143024","low":"0.0144296041911","time":1590364799999,"source":"coinmarketcap","close":"0.0144296041911","open":"0.0150438444592"},{"volume":"1472796404.34677","high":"0.0147663332981","market_cap":"1482558494.3320217451937","low":"0.0142580076537","time":1590451199999,"source":"coinmarketcap","close":"0.0147422354771","open":"0.0143905473027"},{"volume":"1406337763.07847","high":"0.0147674215731","market_cap":"1464913782.9962977978530","low":"0.0143280059353","time":1590537599999,"source":"coinmarketcap","close":"0.0145660615335","open":"0.0147442889893"},{"volume":"1379206168.54887","high":"0.0148930621288","market_cap":"1481457866.0566567877016","low":"0.0145251623864","time":1590623999999,"source":"coinmarketcap","close":"0.0147298343126","open":"0.0145687821114"},{"volume":"1428376208.65957","high":"0.015157325851","market_cap":"1521849751.8192214667115","low":"0.0146168745583","time":1590710399999,"source":"coinmarketcap","close":"0.0151306973315","open":"0.0147290069471"},{"volume":"1366748931.88456","high":"0.0153212932882","market_cap":"1509931512.2258111842132","low":"0.014934026731","time":1590796799999,"source":"coinmarketcap","close":"0.0150114559756","open":"0.015119454623"},{"volume":"1646591606.48405","high":"0.0163258611449","market_cap":"1641071539.36191083280","low":"0.0149288154612","time":1590883199999,"source":"coinmarketcap","close":"0.01631441488","open":"0.0150135751593"},{"volume":"1730497289.02684","high":"0.0171020127432","market_cap":"1598570630.8733321175530","low":"0.0157402081395","time":1590969599999,"source":"coinmarketcap","close":"0.0158911106642","open":"0.0163179764645"},{"volume":"1709386487.05877","high":"0.0170264800627","market_cap":"1710951701.7757375884288","low":"0.0158158947608","time":1591055999999,"source":"coinmarketcap","close":"0.0170074276448","open":"0.0158703160545"},{"volume":"1668286861.53985","high":"0.0174357528588","market_cap":"1640546383.4630729287610","low":"0.0158989070612","time":1591142399999,"source":"coinmarketcap","close":"0.0163067673754","open":"0.0169999421961"},{"volume":"1607589690.39825","high":"0.0169149857944","market_cap":"1697789405.8715358528672","low":"0.0161224331614","time":1591228799999,"source":"coinmarketcap","close":"0.0168749163696","open":"0.0163091517854"},{"volume":"1580934885.3777","high":"0.0173147868241","market_cap":"1701386023.8157363583145","low":"0.016466037977","time":1591315199999,"source":"coinmarketcap","close":"0.0169098242599","open":"0.0168807210391"},{"volume":"1509634218.32343","high":"0.0172681590506","market_cap":"1704266959.3419274472460","low":"0.0168159899077","time":1591401599999,"source":"coinmarketcap","close":"0.0169376181572","open":"0.0169089412435"},{"volume":"1517537231.39379","high":"0.0170958915903","market_cap":"1709949055.7164242401112","low":"0.0166414290413","time":1591487999999,"source":"coinmarketcap","close":"0.0169932480593","open":"0.0169313067738"},{"volume":"1796519391.66791","high":"0.0181986666245","market_cap":"1829356031.8369094407248","low":"0.0169915919597","time":1591574399999,"source":"coinmarketcap","close":"0.0181790036952","open":"0.0170009272434"},{"volume":"1671492248.32977","high":"0.0185584914963","market_cap":"1807064164.9489595055748","low":"0.0177813384068","time":1591660799999,"source":"coinmarketcap","close":"0.0179565965317","open":"0.0181932802643"},{"volume":"1527613343.46902","high":"0.0179636975219","market_cap":"1772141212.6836721289919","low":"0.0175057408199","time":1591747199999,"source":"coinmarketcap","close":"0.0176087039019","open":"0.017954148369"},{"volume":"1453161201.96187","high":"0.0176666774582","market_cap":"1772190918.0095144913116","low":"0.0173716473692","time":1591833599999,"source":"coinmarketcap","close":"0.0176083272188","open":"0.0176075708618"},{"volume":"1479076107.8527","high":"0.01770354557","market_cap":"1590909398.1442004473746","low":"0.0156479212814","time":1591919999999,"source":"coinmarketcap","close":"0.0158063518926","open":"0.0176054087121"},{"volume":"1431010897.10777","high":"0.0166382168888","market_cap":"1656628242.6181863419000","low":"0.0157104621195","time":1592006399999,"source":"coinmarketcap","close":"0.0164584826156","open":"0.0158131167988"},{"volume":"1362642566.00904","high":"0.0167356700738","market_cap":"1681472409.1941303143990","low":"0.0161974364022","time":1592092799999,"source":"coinmarketcap","close":"0.0167045135345","open":"0.0164751019682"},{"volume":"1332912266.17493","high":"0.0167225739133","market_cap":"1636487518.9630694875060","low":"0.0161757527934","time":1592179199999,"source":"coinmarketcap","close":"0.0162568146422","open":"0.0167064694712"},{"volume":"1347052816.87039","high":"0.0162568146422","market_cap":"1622122024.3064628096723","low":"0.0151702057536","time":1592265599999,"source":"coinmarketcap","close":"0.0161133081373","open":"0.0162568146422"},{"volume":"1204257817.9333","high":"0.0162318920617","market_cap":"1625524990.5571348426200","low":"0.0160197579112","time":1592351999999,"source":"coinmarketcap","close":"0.0161463114366","open":"0.016110784411"},{"volume":"1212665543.4666","high":"0.0164501838186","market_cap":"1630995032.2086579420495","low":"0.0159677995406","time":1592438399999,"source":"coinmarketcap","close":"0.0161998415885","open":"0.0161445648712"},{"volume":"800422737.844922","high":"0.0162102249934","market_cap":"1617407734.3014197191431","low":"0.0158959891834","time":1592524799999,"source":"coinmarketcap","close":"0.0160641006933","open":"0.0161998415885"},{"volume":"783041745.075925","high":"0.0161295691665","market_cap":"1590839092.3037873195936","low":"0.0157606756348","time":1592611199999,"source":"coinmarketcap","close":"0.0157994374538","open":"0.0160616238034"},{"volume":"890585140.152359","high":"0.0160819474768","market_cap":"1604143465.5622452137492","low":"0.0157113345357","time":1592697599999,"source":"coinmarketcap","close":"0.0159307885036","open":"0.0157994374538"},{"volume":"912842171.524029","high":"0.0160509020233","market_cap":"1595016500.5288135509945","low":"0.0158170485364","time":1592783999999,"source":"coinmarketcap","close":"0.0158393691215","open":"0.0159341598511"},{"volume":"785970254.053097","high":"0.0163554526724","market_cap":"1644598902.158015097932","low":"0.0158381061964","time":1592870399999,"source":"coinmarketcap","close":"0.016330948652","open":"0.0158383297476"},{"volume":"782289504.917476","high":"0.016758302571","market_cap":"1664236416.328546709624","low":"0.0161335509147","time":1592956799999,"source":"coinmarketcap","close":"0.016525138034","open":"0.0163288378233"},{"volume":"586064620.360711","high":"0.0168177765679","market_cap":"1607836590.1798190572179","low":"0.015846475527","time":1593043199999,"source":"coinmarketcap","close":"0.0159643277053","open":"0.0165307632814"},{"volume":"514058865.460833","high":"0.0160841696884","market_cap":"1604731805.5913024767120","low":"0.015600099899","time":1593129599999,"source":"coinmarketcap","close":"0.0159327209978","open":"0.0159632636007"},{"volume":"536770367.901359","high":"0.0160916749527","market_cap":"1595529106.2530941785084","low":"0.0157176031815","time":1593215999999,"source":"coinmarketcap","close":"0.0158405746971","open":"0.0159254109268"},{"volume":"579087365.451256","high":"0.0160746739552","market_cap":"1562581405.1874647339832","low":"0.0152361514931","time":1593302399999,"source":"coinmarketcap","close":"0.0155127069627","open":"0.0158401189339"},{"volume":"524320333.494918","high":"0.0160246903691","market_cap":"1593135343.6719307077459","low":"0.0153413147149","time":1593388799999,"source":"coinmarketcap","close":"0.0158152679339","open":"0.0155127069627"},{"volume":"715965924.112307","high":"0.0163684360589","market_cap":"1632276325.2772632058224","low":"0.0157947579762","time":1593475199999,"source":"coinmarketcap","close":"0.0162030331248","open":"0.0158155916887"},{"volume":"670713845.539384","high":"0.0166047440292","market_cap":"1649401443.0778843694592","low":"0.0161805686236","time":1593561599999,"source":"coinmarketcap","close":"0.0163722284802","open":"0.0161935546789"},{"volume":"691472812.084266","high":"0.0170347827713","market_cap":"1699744637.9239030976509","low":"0.0162509264065","time":1593647999999,"source":"coinmarketcap","close":"0.0168711190621","open":"0.0163714804521"},{"volume":"784497063.054994","high":"0.01722566959","market_cap":"1682022165.9700471487350","low":"0.0162858301657","time":1593734399999,"source":"coinmarketcap","close":"0.0166943999489","open":"0.0168653032418"},{"volume":"585485000.597977","high":"0.0170350018737","market_cap":"1678884353.7738048029528","low":"0.0165690295871","time":1593820799999,"source":"coinmarketcap","close":"0.0166624491704","open":"0.0166887066799"},{"volume":"640532540.921338","high":"0.0169339567756","market_cap":"1693215934.3190340515928","low":"0.016605764073","time":1593907199999,"source":"coinmarketcap","close":"0.0168038743368","open":"0.0166453206246"},{"volume":"649642720.741987","high":"0.0168439655696","market_cap":"1696984417.5344085696545","low":"0.0164272355681","time":1593993599999,"source":"coinmarketcap","close":"0.0168404697055","open":"0.0168087619377"},{"volume":"1023605276.41522","high":"0.0180822924868","market_cap":"1815980138.5188757471128","low":"0.0168404697055","time":1594079999999,"source":"coinmarketcap","close":"0.0180204962252","open":"0.0168404697055"},{"volume":"703321313.148047","high":"0.0180647955287","market_cap":"1732391067.9192519904866","low":"0.0171030399228","time":1594166399999,"source":"coinmarketcap","close":"0.0171902037981","open":"0.0180054722133"},{"volume":"766932917.075499","high":"0.0180662978073","market_cap":"1804570869.1768134497395","low":"0.0168514013218","time":1594252799999,"source":"coinmarketcap","close":"0.0179055911705","open":"0.017144781756"},{"volume":"807804059.961144","high":"0.0187823380808","market_cap":"1859628795.8245697124048","low":"0.0176035019391","time":1594339199999,"source":"coinmarketcap","close":"0.0184510465071","open":"0.0179000688472"},{"volume":"572487094.57194","high":"0.0185720259058","market_cap":"1828632191.6495213578584","low":"0.0178241466767","time":1594425599999,"source":"coinmarketcap","close":"0.0181426707222","open":"0.0184295533462"},{"volume":"497162339.083153","high":"0.0187635837049","market_cap":"1851187739.8141553693434","low":"0.0181337081014","time":1594511999999,"source":"coinmarketcap","close":"0.0183656366989","open":"0.0181337081014"},{"volume":"427938227.398509","high":"0.0184804213499","market_cap":"1829863948.4250202669218","low":"0.0179675584279","time":1594598399999,"source":"coinmarketcap","close":"0.0181532900659","open":"0.018376803119"},{"volume":"496850309.034407","high":"0.0183376326","market_cap":"1769391488.0282323009460","low":"0.0173723279616","time":1594684799999,"source":"coinmarketcap","close":"0.0175526019554","open":"0.0181532900659"},{"volume":"440691747.474008","high":"0.0177479104246","market_cap":"1778346069.9793097021212","low":"0.0171983435562","time":1594771199999,"source":"coinmarketcap","close":"0.0176406329951","open":"0.0175374886519"},{"volume":"381803425.774076","high":"0.0177707197432","market_cap":"1770360540.2035522533179","low":"0.0174934561885","time":1594857599999,"source":"coinmarketcap","close":"0.0175606006961","open":"0.0176397182047"},{"volume":"407189008.889978","high":"0.01759431148","market_cap":"1728477072.6296762212405","low":"0.0167687998018","time":1594943999999,"source":"coinmarketcap","close":"0.0171443374885","open":"0.0175563458431"},{"volume":"321094831.361135","high":"0.0173259405036","market_cap":"1732451930.7816032585700","low":"0.0170391863864","time":1595030399999,"source":"coinmarketcap","close":"0.0171829461748","open":"0.0171374980197"},{"volume":"313414179.823334","high":"0.0174635397867","market_cap":"1754449297.5898576580352","low":"0.0170157596883","time":1595116799999,"source":"coinmarketcap","close":"0.0174003041832","open":"0.017182365241"},{"volume":"335531449.959637","high":"0.0175326488004","market_cap":"1762314904.0039406848530","low":"0.017246947626","time":1595203199999,"source":"coinmarketcap","close":"0.0174774798415","open":"0.0173958865658"},{"volume":"339773904.844895","high":"0.0175172198702","market_cap":"1736357067.3828851088912","low":"0.0170998394484","time":1595289599999,"source":"coinmarketcap","close":"0.0172192326024","open":"0.0174790226471"},{"volume":"361737984.253694","high":"0.0176485216884","market_cap":"1770990738.9121024379370","low":"0.0171799400482","time":1595375999999,"source":"coinmarketcap","close":"0.0175618522245","open":"0.017216629509"},{"volume":"321816293.679863","high":"0.0179747620592","market_cap":"1810512915.3052921618473","low":"0.017438337854","time":1595462399999,"source":"coinmarketcap","close":"0.0179529129699","open":"0.0175625942658"},{"volume":"383109394.383001","high":"0.0180082457229","market_cap":"1801583140.4587842705044","low":"0.0177761585437","time":1595548799999,"source":"coinmarketcap","close":"0.0178635125482","open":"0.017947546361"},{"volume":"387143586.254504","high":"0.0182402118077","market_cap":"1811257022.5800907382330","low":"0.0175356182555","time":1595635199999,"source":"coinmarketcap","close":"0.0179585809354","open":"0.0178654077014"},{"volume":"425724567.445836","high":"0.0187242715621","market_cap":"1884420670.0040498591934","low":"0.017923543336","time":1595721599999,"source":"coinmarketcap","close":"0.0186831145326","open":"0.0179496756878"},{"volume":"456539888.178594","high":"0.0191656904714","market_cap":"1868543692.4827045179972","low":"0.0183305067195","time":1595807999999,"source":"coinmarketcap","close":"0.0185248274937","open":"0.0186809126549"},{"volume":"570027397.537583","high":"0.019051984801","market_cap":"1882859794.1149972418752","low":"0.0178257304615","time":1595894399999,"source":"coinmarketcap","close":"0.0186658760744","open":"0.0185252235579"},{"volume":"548888123.680396","high":"0.0194415709863","market_cap":"1928978781.7796484094728","low":"0.0182648456589","time":1595980799999,"source":"coinmarketcap","close":"0.0191221897976","open":"0.0187175739813"},{"volume":"561417583.999376","high":"0.0198464395348","market_cap":"1949564642.2589503328085","low":"0.0190143138401","time":1596067199999,"source":"coinmarketcap","close":"0.0193253539815","open":"0.0191204963273"},{"volume":"465222604.069745","high":"0.0193842816776","market_cap":"1944717267.7630473013018","low":"0.0188173120252","time":1596153599999,"source":"coinmarketcap","close":"0.0192764100199","open":"0.0193347114199"},{"volume":"472882523.152562","high":"0.019723932098","market_cap":"1985237412.5145935398752","low":"0.0190181236861","time":1596239999999,"source":"coinmarketcap","close":"0.0196771484328","open":"0.0192694894154"},{"volume":"625808105.89474","high":"0.0206796034224","market_cap":"2057815123.0977143801193","low":"0.0194999565149","time":1596326399999,"source":"coinmarketcap","close":"0.0203955869229","open":"0.0196771484328"},{"volume":"764416764.220718","high":"0.0211217652242","market_cap":"1921044654.1809930535590","low":"0.0187445362686","time":1596412799999,"source":"coinmarketcap","close":"0.0190391749702","open":"0.0204080243831"},{"volume":"530532808.208827","high":"0.0200638523586","market_cap":"2006716890.7975781333856","low":"0.0189362246278","time":1596499199999,"source":"coinmarketcap","close":"0.0198873466698","open":"0.0190559692379"},{"volume":"535229652.445582","high":"0.0206359559382","market_cap":"2053705526.1606130093600","low":"0.0198872685535","time":1596585599999,"source":"coinmarketcap","close":"0.0203520867862","open":"0.0198872685535"},{"volume":"472602438.446561","high":"0.0207111866075","market_cap":"2063748045.8670657170638","low":"0.0201724283729","time":1596671999999,"source":"coinmarketcap","close":"0.0204506665874","open":"0.0203594763307"},{"volume":"450623907.007936","high":"0.0205374211289","market_cap":"2046130078.1990596207064","low":"0.0200471782646","time":1596758399999,"source":"coinmarketcap","close":"0.0202751578834","open":"0.0204486818514"},{"volume":"800831329.063656","high":"0.0210596895217","market_cap":"2012243057.043347584344","low":"0.0193104700387","time":1596844799999,"source":"coinmarketcap","close":"0.019938451596","open":"0.0202677336254"},{"volume":"396763867.246968","high":"0.0205738432827","market_cap":"2060729980.1004613518618","low":"0.0197837346203","time":1596931199999,"source":"coinmarketcap","close":"0.0204179517746","open":"0.0198988479774"},{"volume":"383920387.080251","high":"0.0206337435981","market_cap":"2066334333.6248510741025","low":"0.0202051529543","time":1597017599999,"source":"coinmarketcap","close":"0.0204725502345","open":"0.0204482486624"},{"volume":"596055236.762547","high":"0.0217710005559","market_cap":"2171876447.0992499137650","low":"0.0204959194156","time":1597103999999,"source":"coinmarketcap","close":"0.0215172484302","open":"0.0204959194156"},{"volume":"806259540.108082","high":"0.02152186007","market_cap":"2034695916.7546031535615","low":"0.0196529791076","time":1597190399999,"source":"coinmarketcap","close":"0.0201572656503","open":"0.021514168436"},{"volume":"477942728.657357","high":"0.0206639045456","market_cap":"2058416206.6651775275680","low":"0.0191909309596","time":1597276799999,"source":"coinmarketcap","close":"0.0203913371808","open":"0.0201606271707"},{"volume":"771131136.152827","high":"0.0232132542158","market_cap":"2282032423.9570096816215","low":"0.0197050319707","time":1597363199999,"source":"coinmarketcap","close":"0.0226055410583","open":"0.0203890227231"},{"volume":"1078753054.0441","high":"0.025747799962","market_cap":"2498669854.1985306984264","low":"0.0226283011899","time":1597449599999,"source":"coinmarketcap","close":"0.0247504216408","open":"0.0226283011899"},{"volume":"836345615.196065","high":"0.0255082927577","market_cap":"2544244251.0762501692538","low":"0.0237562811299","time":1597535999999,"source":"coinmarketcap","close":"0.0252007478394","open":"0.0247385039107"},{"volume":"1128912474.97051","high":"0.0284444700767","market_cap":"2847919471.6921222123668","low":"0.0242946406137","time":1597622399999,"source":"coinmarketcap","close":"0.0282074139474","open":"0.0252117801324"},{"volume":"1342730120.77314","high":"0.0311451056312","market_cap":"3068222374.8808575688517","low":"0.0269415820103","time":1597708799999,"source":"coinmarketcap","close":"0.0303881067709","open":"0.0282074139474"},{"volume":"1708225951.34166","high":"0.032393534589","market_cap":"2908273146.9048588401994","low":"0.0285074624745","time":1597795199999,"source":"coinmarketcap","close":"0.0288027372066","open":"0.0303322052428"},{"volume":"1532284594.20574","high":"0.028924616585","market_cap":"2679622004.6232722662485","low":"0.025642128032","time":1597881599999,"source":"coinmarketcap","close":"0.0265371256135","open":"0.0287775972731"},{"volume":"925062329.651676","high":"0.0277191224132","market_cap":"2781503519.2262295924576","low":"0.0264495950722","time":1597967999999,"source":"coinmarketcap","close":"0.0275449503259","open":"0.026519358183"},{"volume":"901541907.401223","high":"0.0277291355779","market_cap":"2458304604.6499154995920","low":"0.024233910207","time":1598054399999,"source":"coinmarketcap","close":"0.0243433501837","open":"0.0275407248965"},{"volume":"871932825.059016","high":"0.0254515488103","market_cap":"2541226900.7062010721582","low":"0.0235483095447","time":1598140799999,"source":"coinmarketcap","close":"0.0251634717543","open":"0.024349313217"},{"volume":"559951528.688532","high":"0.0252320380581","market_cap":"2470803288.8739825811446","low":"0.0238417905554","time":1598227199999,"source":"coinmarketcap","close":"0.0244651491978","open":"0.0251424497466"},{"volume":"562364026.753707","high":"0.0256114094507","market_cap":"2541381429.6744277763968","low":"0.0240488542118","time":1598313599999,"source":"coinmarketcap","close":"0.0251629655866","open":"0.024451605392"},{"volume":"660656191.545211","high":"0.0254072778645","market_cap":"2336393230.6163242045833","low":"0.0224638084729","time":1598399999999,"source":"coinmarketcap","close":"0.0231324516523","open":"0.0251636249949"},{"volume":"584388284.440008","high":"0.0239221350389","market_cap":"2398541738.5819578238150","low":"0.0228829859346","time":1598486399999,"source":"coinmarketcap","close":"0.0237467556595","open":"0.0231234484467"},{"volume":"656715522.931638","high":"0.0244700940807","market_cap":"2333319911.6551264347559","low":"0.0223429941404","time":1598572799999,"source":"coinmarketcap","close":"0.0231000032113","open":"0.0237455178137"},{"volume":"563814715.155951","high":"0.0242522444998","market_cap":"2422411184.6390880344456","low":"0.0228025297154","time":1598659199999,"source":"coinmarketcap","close":"0.0239809427521","open":"0.0231080868068"},{"volume":"548310637.087402","high":"0.025196006321","market_cap":"2529309994.7480184919935","low":"0.0237989479787","time":1598745599999,"source":"coinmarketcap","close":"0.0250380782111","open":"0.0239853776219"},{"volume":"907256920.165883","high":"0.0281397125123","market_cap":"2722812720.9347642706018","low":"0.0249887903088","time":1598831999999,"source":"coinmarketcap","close":"0.0269523679414","open":"0.025000670951"},{"volume":"1169223527.55557","high":"0.0297078809092","market_cap":"2959864892.2981774449438","low":"0.025908621816","time":1598918399999,"source":"coinmarketcap","close":"0.0292975404054","open":"0.0269914284304"},{"volume":"2177409507.29191","high":"0.0356716855444","market_cap":"3490964918.6079434009265","low":"0.0283803277801","time":1599004799999,"source":"coinmarketcap","close":"0.0345529542445","open":"0.0292767906202"},{"volume":"4058694826.62223","high":"0.0380773464261","market_cap":"3480783885.5854685711144","low":"0.0324146702427","time":1599091199999,"source":"coinmarketcap","close":"0.0344507166728","open":"0.0346172204544"},{"volume":"6184131221.52265","high":"0.0488763863681","market_cap":"4162079078.8712421701795","low":"0.0342915868528","time":1599177599999,"source":"coinmarketcap","close":"0.0411920088955","open":"0.0345443754662"},{"volume":"5318358918.27118","high":"0.0444887887146","market_cap":"3599238812.4954948405532","low":"0.032993866765","time":1599263999999,"source":"coinmarketcap","close":"0.0356201100629","open":"0.0410293009589"},{"volume":"3631605784.01281","high":"0.0366561970787","market_cap":"3031185610.63827324774","low":"0.0281090741037","time":1599350399999,"source":"coinmarketcap","close":"0.02999703429","open":"0.0357494494993"},{"volume":"3126107644.75053","high":"0.0323742543933","market_cap":"3185557701.8660399810655","low":"0.0281705776903","time":1599436799999,"source":"coinmarketcap","close":"0.0315233265489","open":"0.02999703429"},{"volume":"2401424525.76537","high":"0.0325516400747","market_cap":"3261810304.4982449829808","low":"0.0286575284246","time":1599523199999,"source":"coinmarketcap","close":"0.0322764803566","open":"0.0314757220363"},{"volume":"3157190948.95127","high":"0.0354303995322","market_cap":"3537314974.4012843553288","low":"0.0317595576636","time":1599609599999,"source":"coinmarketcap","close":"0.0350011418516","open":"0.0323287797478"},{"volume":"2334257138.26383","high":"0.0358726039355","market_cap":"3438807865.0534253994790","low":"0.0337931271187","time":1599695999999,"source":"coinmarketcap","close":"0.0340249396378","open":"0.0351095709273"},{"volume":"2259381039.49049","high":"0.0351817347297","market_cap":"3343171109.1807590716448","low":"0.0327256956957","time":1599782399999,"source":"coinmarketcap","close":"0.0330772154189","open":"0.034058733627"},{"volume":"2419591538.61448","high":"0.0344090114007","market_cap":"3386932212.1494144202632","low":"0.0314313629314","time":1599868799999,"source":"coinmarketcap","close":"0.0335087300691","open":"0.0330772154189"},{"volume":"2301374667.81239","high":"0.0335522616836","market_cap":"3310243593.6650882653999","low":"0.0322477702916","time":1599955199999,"source":"coinmarketcap","close":"0.0327485622293","open":"0.0335481949428"},{"volume":"2416138365.60361","high":"0.0327495988124","market_cap":"3091488689.5868000933467","low":"0.029658848569","time":1600041599999,"source":"coinmarketcap","close":"0.0305830212107","open":"0.0327485622293"},{"volume":"2776982500.17921","high":"0.0315861731849","market_cap":"3078396951.0431543134848","low":"0.0301547129672","time":1600127999999,"source":"coinmarketcap","close":"0.0304521747369","open":"0.0305922539725"},{"volume":"3079049242.60792","high":"0.0304310549455","market_cap":"2820672202.1758510520274","low":"0.0277007144282","time":1600214399999,"source":"coinmarketcap","close":"0.0279014791206","open":"0.0304032134584"},{"volume":"3463620542.23773","high":"0.0292029750862","market_cap":"2678550204.1571760298445","low":"0.0262379124003","time":1600300799999,"source":"coinmarketcap","close":"0.0264944488415","open":"0.0279094415496"},{"volume":"2801521791.87098","high":"0.028394744996","market_cap":"2841397858.7203686508495","low":"0.0264265010518","time":1600387199999,"source":"coinmarketcap","close":"0.0281039284423","open":"0.0264527967252"},{"volume":"3523907327.90565","high":"0.0298009899737","market_cap":"2941112970.8594517807693","low":"0.0278746300256","time":1600473599999,"source":"coinmarketcap","close":"0.0290889881653","open":"0.0281039284423"},{"volume":"2897389598.31611","high":"0.0292947517841","market_cap":"2809113279.8697439390344","low":"0.0276572449414","time":1600559999999,"source":"coinmarketcap","close":"0.0277822172982","open":"0.0290449829731"},{"volume":"2760499756.02179","high":"0.0277941341129","market_cap":"2726600800.5212758345620","low":"0.0265230061605","time":1600646399999,"source":"coinmarketcap","close":"0.0269649552852","open":"0.0277627900316"},{"volume":"3377753024.04383","high":"0.0275213351485","market_cap":"2527893328.444469268066","low":"0.0246911619562","time":1600732799999,"source":"coinmarketcap","close":"0.024998728734","open":"0.0269811100236"},{"volume":"1948134714.39631","high":"0.0255137485958","market_cap":"2532571513.8066221431644","low":"0.0246750811719","time":1600819199999,"source":"coinmarketcap","close":"0.0250439070726","open":"0.0250047216773"},{"volume":"2221896912.25086","high":"0.02607714","market_cap":"2513996865.86717628","low":"0.02471087","time":1600905599999,"source":"coinmarketcap","close":"0.02485914","open":"0.02499387"},{"volume":"1082136388.7940884","high":"0.02619332","market_cap":"2648933456.56364215","low":"0.02453908","time":1600991999999,"source":"coinmarketcap","close":"0.02619283","open":"0.02486353"},{"volume":"1950671093.2216928","high":"0.02739996","market_cap":"2745896850.29556496","low":"0.02557061","time":1601078399999,"source":"coinmarketcap","close":"0.02715056","open":"0.02623786"},{"volume":"1742286537.1668656","high":"0.02887622","market_cap":"2756210956.26848991","low":"0.02711103","time":1601164799999,"source":"coinmarketcap","close":"0.02725137","open":"0.02715455"},{"volume":"1707161010.7587166","high":"0.02748274","market_cap":"2689323330.42649016","low":"0.02609114","time":1601251199999,"source":"coinmarketcap","close":"0.02658886","open":"0.02720745"},{"volume":"1564086684.993843","high":"0.02709251","market_cap":"2661130816.30002240","low":"0.02627375","time":1601337599999,"source":"coinmarketcap","close":"0.02630895","open":"0.02660434"},{"volume":"1138184314.866954","high":"0.02639285","market_cap":"2660344853.78809598","low":"0.0255652","time":1601423999999,"source":"coinmarketcap","close":"0.02630002","open":"0.02625872"},{"volume":"1147697016.2039578","high":"0.02642924","market_cap":"2636070624.33100975","low":"0.02571202","time":1601510399999,"source":"coinmarketcap","close":"0.02605891","open":"0.02632495"},{"volume":"1221295537.4096906","high":"0.02654829","market_cap":"2589335178.29185012","low":"0.02518823","time":1601596799999,"source":"coinmarketcap","close":"0.02559581","open":"0.02606403"},{"volume":"1262331644.6286438","high":"0.02604946","market_cap":"2622403893.22636125","low":"0.02411006","time":1601683199999,"source":"coinmarketcap","close":"0.02592159","open":"0.02573606"},{"volume":"1528316307.8619885","high":"0.02842482","market_cap":"2740901321.49545934","low":"0.02564456","time":1601769599999,"source":"coinmarketcap","close":"0.02709181","open":"0.02589671"},{"volume":"1304048999.5149899","high":"0.02735324","market_cap":"2667095225.25627868","low":"0.02583742","time":1601855999999,"source":"coinmarketcap","close":"0.02636138","open":"0.02717929"},{"volume":"1179082883.5943565","high":"0.02666021","market_cap":"2675439458.3211788","low":"0.0258858","time":1601942399999,"source":"coinmarketcap","close":"0.0264428","open":"0.02638701"},{"volume":"1299750869.9246874","high":"0.0264611","market_cap":"2588279296.71076762","low":"0.02530506","time":1602028799999,"source":"coinmarketcap","close":"0.02558027","open":"0.02642496"},{"volume":"1067116403.4354091","high":"0.02564496","market_cap":"2577943044.426495","low":"0.02501479","time":1602115199999,"source":"coinmarketcap","close":"0.025477","open":"0.02554432"},{"volume":"1188282585.926168","high":"0.02585668","market_cap":"2597644766.75658507","low":"0.02504236","time":1602201599999,"source":"coinmarketcap","close":"0.02567061","open":"0.02548345"},{"volume":"1362210230.7753797","high":"0.02645756","market_cap":"2653662671.97958570","low":"0.02557631","time":1602287999999,"source":"coinmarketcap","close":"0.02622305","open":"0.0256929"},{"volume":"1436858808.208414","high":"0.02727775","market_cap":"2668660304.7114035","low":"0.02619497","time":1602374399999,"source":"coinmarketcap","close":"0.0263701","open":"0.02620161"},{"volume":"1114292997.505738","high":"0.02680819","market_cap":"2678607359.35765986","low":"0.02609386","time":1602460799999,"source":"coinmarketcap","close":"0.02646722","open":"0.02636007"},{"volume":"1422722056.3131704","high":"0.0278026","market_cap":"2740962203.73720530","low":"0.02569655","time":1602547199999,"source":"coinmarketcap","close":"0.02708219","open":"0.02644141"},{"volume":"1240301674.4167604","high":"0.02727455","market_cap":"2711302446.47809004","low":"0.02654658","time":1602633599999,"source":"coinmarketcap","close":"0.02678798","open":"0.02708573"},{"volume":"1135266065.5812182","high":"0.02715951","market_cap":"2715382905.2293968","low":"0.02641271","time":1602719999999,"source":"coinmarketcap","close":"0.0268272","open":"0.02681946"},{"volume":"1067720846.9668155","high":"0.0268037","market_cap":"2686071236.74075184","low":"0.02632676","time":1602806399999,"source":"coinmarketcap","close":"0.02653648","open":"0.0268037"},{"volume":"1076494689.8123534","high":"0.02656904","market_cap":"2605468716.96377172","low":"0.02532977","time":1602892799999,"source":"coinmarketcap","close":"0.02573906","open":"0.02652512"},{"volume":"783849475.8523695","high":"0.02603365","market_cap":"2606316491.57628435","low":"0.0255615","time":1602979199999,"source":"coinmarketcap","close":"0.02574631","open":"0.02574276"},{"volume":"741735959.7417964","high":"0.02597761","market_cap":"2625648101.12076757","low":"0.02566653","time":1603065599999,"source":"coinmarketcap","close":"0.02593621","open":"0.02575361"},{"volume":"970398127.7591063","high":"0.02609795","market_cap":"2618097160.00694115","low":"0.0256575","time":1603151999999,"source":"coinmarketcap","close":"0.02586055","open":"0.02595147"},{"volume":"1752177515.9018083","high":"0.02863072","market_cap":"2633510016.70966028","low":"0.02528986","time":1603238399999,"source":"coinmarketcap","close":"0.02601167","open":"0.02586138"},{"volume":"1217457320.6326337","high":"0.02713358","market_cap":"2705404017.16485757","low":"0.02597121","time":1603324799999,"source":"coinmarketcap","close":"0.02672063","open":"0.02600731"},{"volume":"1141772374.4166896","high":"0.02732885","market_cap":"2738029160.89499592","low":"0.0267028","time":1603411199999,"source":"coinmarketcap","close":"0.02704168","open":"0.02671303"},{"volume":"1048646248.789619","high":"0.0270588","market_cap":"2702660101.06149893","low":"0.0263201","time":1603497599999,"source":"coinmarketcap","close":"0.02669117","open":"0.02705285"},{"volume":"923427611.4385233","high":"0.02724694","market_cap":"2739165139.55491524","low":"0.02657262","time":1603583999999,"source":"coinmarketcap","close":"0.02705049","open":"0.02669117"},{"volume":"915475861.7363782","high":"0.02719947","market_cap":"2727621708.91213704","low":"0.02664479","time":1603670399999,"source":"coinmarketcap","close":"0.02693528","open":"0.02705049"},{"volume":"1088998065.1141717","high":"0.02737731","market_cap":"2710142095.82522301","low":"0.02642516","time":1603756799999,"source":"coinmarketcap","close":"0.02676151","open":"0.02693529"},{"volume":"1010406630.5827494","high":"0.0271415","market_cap":"2730501304.86064752","low":"0.02661146","time":1603843199999,"source":"coinmarketcap","close":"0.02696136","open":"0.02676174"},{"volume":"883960291.4425758","high":"0.02708701","market_cap":"2719543078.40243030","low":"0.02655094","time":1603929599999,"source":"coinmarketcap","close":"0.02685205","open":"0.02696147"},{"volume":"942916977.7123324","high":"0.02718822","market_cap":"2682939201.59332144","low":"0.02635792","time":1604015999999,"source":"coinmarketcap","close":"0.02648968","open":"0.0268521"},{"volume":"910069439.8567929","high":"0.02657606","market_cap":"2595595459.86914085","low":"0.02532095","time":1604102399999,"source":"coinmarketcap","close":"0.02562615","open":"0.02648981"},{"volume":"934899053.0339355","high":"0.02655575","market_cap":"2610234526.49922692","low":"0.02542689","time":1604188799999,"source":"coinmarketcap","close":"0.02576956","open":"0.02562615"},{"volume":"740672528.177987","high":"0.02593016","market_cap":"2606072942.06442995","low":"0.02548451","time":1604275199999,"source":"coinmarketcap","close":"0.02572745","open":"0.02582139"},{"volume":"909137322.4245296","high":"0.02589185","market_cap":"2475021334.48813232","low":"0.02438009","time":1604361599999,"source":"coinmarketcap","close":"0.02443304","open":"0.02572727"},{"volume":"953218598.8670807","high":"0.02447041","market_cap":"2473426665.22313155","low":"0.02316906","time":1604447999999,"source":"coinmarketcap","close":"0.02441623","open":"0.02443305"},{"volume":"858371147.9560454","high":"0.02441629","market_cap":"2451274094.40400256","low":"0.02380109","time":1604534399999,"source":"coinmarketcap","close":"0.02419648","open":"0.02441629"},{"volume":"809301893.958034","high":"0.02504222","market_cap":"2528890584.93549891","low":"0.02408958","time":1604620799999,"source":"coinmarketcap","close":"0.02496151","open":"0.02419663"},{"volume":"876674156.1629329","high":"0.02606515","market_cap":"2640820520.80865280","low":"0.0249196","time":1604707199999,"source":"coinmarketcap","close":"0.02606515","open":"0.02496139"},{"volume":"952470345.385952","high":"0.02663015","market_cap":"2524876131.07713545","low":"0.02453251","time":1604793599999,"source":"coinmarketcap","close":"0.02491969","open":"0.02606515"},{"volume":"636276783.8819807","high":"0.02564906","market_cap":"2570119325.38288515","low":"0.02469377","time":1604879999999,"source":"coinmarketcap","close":"0.02536509","open":"0.02491968"},{"volume":"835050948.9128519","high":"0.02563283","market_cap":"2514082525.02033549","low":"0.02478227","time":1604966399999,"source":"coinmarketcap","close":"0.02481089","open":"0.02536506"},{"volume":"707887433.1615837","high":"0.02528915","market_cap":"2520343918.0112804","low":"0.02470629","time":1605052799999,"source":"coinmarketcap","close":"0.0248716","open":"0.0248119"},{"volume":"711256095.0289055","high":"0.02533289","market_cap":"2538936541.40596075","low":"0.02487153","time":1605139199999,"source":"coinmarketcap","close":"0.02505395","open":"0.02487153"},{"volume":"719747327.3049513","high":"0.02521809","market_cap":"2527209148.03974540","low":"0.02487748","time":1605225599999,"source":"coinmarketcap","close":"0.02493711","open":"0.02505367"},{"volume":"653191358.788745","high":"0.02552454","market_cap":"2574718005.08486025","low":"0.0248802","time":1605311999999,"source":"coinmarketcap","close":"0.02540475","open":"0.02493687"},{"volume":"695044805.5424415","high":"0.02542518","market_cap":"2553118957.77552707","low":"0.02509343","time":1605398399999,"source":"coinmarketcap","close":"0.02519053","open":"0.02540475"},{"volume":"726438273.044766","high":"0.02585371","market_cap":"2575372118.18578017","low":"0.02507306","time":1605484799999,"source":"coinmarketcap","close":"0.02540897","open":"0.02519053"},{"volume":"643168772.0420548","high":"0.02583807","market_cap":"2594455941.6761234","low":"0.02523329","time":1605571199999,"source":"coinmarketcap","close":"0.0255961","open":"0.02540897"},{"volume":"892680900.4371963","high":"0.02662107","market_cap":"2682992733.44310206","low":"0.02575412","time":1605657599999,"source":"coinmarketcap","close":"0.02646838","open":"0.0258701"},{"volume":"1224808278.5335457","high":"0.02707673","market_cap":"2718962931.90277324","low":"0.02525234","time":1605743999999,"source":"coinmarketcap","close":"0.02682202","open":"0.02646826"},{"volume":"843848867.2204102","high":"0.02687406","market_cap":"2615712161.88689472","low":"0.0253712","time":1605830399999,"source":"coinmarketcap","close":"0.02580231","open":"0.0268219"},{"volume":"910566105.4396522","high":"0.02652334","market_cap":"2663196519.17446785","low":"0.02579566","time":1605916799999,"source":"coinmarketcap","close":"0.02626955","open":"0.02580247"},{"volume":"1971506924.2547948","high":"0.0304793","market_cap":"3075460060.02847550","low":"0.02620508","time":1606003199999,"source":"coinmarketcap","close":"0.03033475","open":"0.02626955"},{"volume":"1963692552.2230625","high":"0.03067097","market_cap":"2909797658.32706210","low":"0.02747879","time":1606089599999,"source":"coinmarketcap","close":"0.02869945","open":"0.03033475"},{"volume":"1693209297.0293193","high":"0.0316736","market_cap":"3211374767.23283337","low":"0.02829294","time":1606175999999,"source":"coinmarketcap","close":"0.03167253","open":"0.02869946"},{"volume":"2856540896.528478","high":"0.03874393","market_cap":"3555733145.02860143","low":"0.03155511","time":1606262399999,"source":"coinmarketcap","close":"0.03506729","open":"0.03167929"},{"volume":"2303332552.780286","high":"0.03728408","market_cap":"3356951565.2627136","low":"0.0320749","time":1606348799999,"source":"coinmarketcap","close":"0.0331058","open":"0.03507714"},{"volume":"2248209133.664055","high":"0.03381226","market_cap":"2979988348.41320457","low":"0.02747493","time":1606435199999,"source":"coinmarketcap","close":"0.02938731","open":"0.03309828"},{"volume":"1242017588.3910086","high":"0.03016613","market_cap":"2977610208.19012306","low":"0.02826146","time":1606521599999,"source":"coinmarketcap","close":"0.02936294","open":"0.02939807"},{"volume":"1124450213.7209816","high":"0.03115647","market_cap":"3086389313.85574075","low":"0.02871732","time":1606607999999,"source":"coinmarketcap","close":"0.03043469","open":"0.02936712"},{"volume":"893286077.7325112","high":"0.03117728","market_cap":"3113254231.67803360","low":"0.02964157","time":1606694399999,"source":"coinmarketcap","close":"0.03069862","open":"0.03043753"},{"volume":"1234758184.742864","high":"0.03285746","market_cap":"3277792649.11113946","low":"0.03035836","time":1606780799999,"source":"coinmarketcap","close":"0.03232013","open":"0.03070123"},{"volume":"1616257102.0040505","high":"0.0339957","market_cap":"3070696215.15368010","low":"0.029694","time":1606867199999,"source":"coinmarketcap","close":"0.03027735","open":"0.03232011"},{"volume":"840203817.4954793","high":"0.03130369","market_cap":"3163918026.5178831","low":"0.02991247","time":1606953599999,"source":"coinmarketcap","close":"0.0311959","open":"0.0302804"},{"volume":"673624676.5053492","high":"0.03190691","market_cap":"3209101658.05693296","low":"0.03085375","time":1607039999999,"source":"coinmarketcap","close":"0.03164091","open":"0.0312043"},{"volume":"823071021.1988195","high":"0.0316996","market_cap":"2997377690.56657966","low":"0.02919579","time":1607126399999,"source":"coinmarketcap","close":"0.02955283","open":"0.03164262"},{"volume":"684866341.9851824","high":"0.03058947","market_cap":"3100860337.37365904","low":"0.02926733","time":1607212799999,"source":"coinmarketcap","close":"0.03057224","open":"0.0295482"},{"volume":"716011956.8920742","high":"0.03099122","market_cap":"3136770023.66543008","low":"0.03010544","time":1607299199999,"source":"coinmarketcap","close":"0.03092528","open":"0.0305724"},{"volume":"614032135.0953755","high":"0.03098178","market_cap":"3075133912.10444203","low":"0.02997959","time":1607385599999,"source":"coinmarketcap","close":"0.03031663","open":"0.03091924"},{"volume":"780286047.672649","high":"0.03031598","market_cap":"2824900737.38427861","low":"0.02762754","time":1607471999999,"source":"coinmarketcap","close":"0.02784883","open":"0.03031598"},{"volume":"888645741.0349699","high":"0.02884744","market_cap":"2912335695.26297736","low":"0.02707744","time":1607558399999,"source":"coinmarketcap","close":"0.02870998","open":"0.02784799"},{"volume":"581956182.8395861","high":"0.02879736","market_cap":"2855194720.69923075","low":"0.02783828","time":1607644799999,"source":"coinmarketcap","close":"0.02814575","open":"0.02870901"},{"volume":"604593706.6735858","high":"0.02819173","market_cap":"2822102120.47497805","low":"0.02728035","time":1607731199999,"source":"coinmarketcap","close":"0.02781859","open":"0.02814238"},{"volume":"599944338.5665815","high":"0.02876376","market_cap":"2898670091.00393748","low":"0.02778876","time":1607817599999,"source":"coinmarketcap","close":"0.02857237","open":"0.02781362"},{"volume":"507399198.85850364","high":"0.02964737","market_cap":"2960821360.18754152","low":"0.02849228","time":1607903999999,"source":"coinmarketcap","close":"0.02918404","open":"0.02857528"},{"volume":"458112629.70883805","high":"0.02919352","market_cap":"2951172576.97877574","low":"0.02866487","time":1607990399999,"source":"coinmarketcap","close":"0.02908806","open":"0.0291882"},{"volume":"650311169.8226091","high":"0.02949521","market_cap":"2963212212.04079895","low":"0.0288033","time":1608076799999,"source":"coinmarketcap","close":"0.02920635","open":"0.02908575"},{"volume":"760891772.3588272","high":"0.03117789","market_cap":"3163169725.27920105","low":"0.02885956","time":1608163199999,"source":"coinmarketcap","close":"0.03117615","open":"0.02921033"},{"volume":"1226706408.7337365","high":"0.03236327","market_cap":"3115752392.31764508","low":"0.03048581","time":1608249599999,"source":"coinmarketcap","close":"0.03070782","open":"0.03119053"},{"volume":"816502608.2044504","high":"0.03136316","market_cap":"3156941076.01466574","low":"0.03014104","time":1608335999999,"source":"coinmarketcap","close":"0.03111274","open":"0.03071065"},{"volume":"615092280.6568818","high":"0.03195671","market_cap":"3175033148.34649056","low":"0.0309018","time":1608422399999,"source":"coinmarketcap","close":"0.03129003","open":"0.03110969"},{"volume":"976931378.6551925","high":"0.03267605","market_cap":"3168565211.01790098","low":"0.0306047","time":1608508799999,"source":"coinmarketcap","close":"0.03122526","open":"0.03128406"},{"volume":"947004005.3620625","high":"0.03180619","market_cap":"2981415963.33201276","low":"0.02918061","time":1608595199999,"source":"coinmarketcap","close":"0.02938003","open":"0.03122931"},{"volume":"974116413.9532421","high":"0.02956359","market_cap":"2932168403.63230602","low":"0.02788057","time":1608681599999,"source":"coinmarketcap","close":"0.02889393","open":"0.02936872"},{"volume":"1027482137.6460251","high":"0.02900638","market_cap":"2518812830.25667020","low":"0.02413375","time":1608767999999,"source":"coinmarketcap","close":"0.02481996","open":"0.02887892"},{"volume":"999870119.7259178","high":"0.02769736","market_cap":"2810906266.67628888","low":"0.02427384","time":1608854399999,"source":"coinmarketcap","close":"0.02769736","open":"0.02482846"},{"volume":"1092567728.8067932","high":"0.02939579","market_cap":"2892178630.07864025","low":"0.0271192","time":1608940799999,"source":"coinmarketcap","close":"0.02849727","open":"0.02769271"},{"volume":"841956308.3250628","high":"0.02857445","market_cap":"2815221584.68157268","low":"0.02731587","time":1609027199999,"source":"coinmarketcap","close":"0.02773811","open":"0.02850263"},{"volume":"1395277093.307997","high":"0.0308183","market_cap":"2927778221.58320787","low":"0.02683698","time":1609113599999,"source":"coinmarketcap","close":"0.02884619","open":"0.02774171"},{"volume":"977375508.3419412","high":"0.0302428","market_cap":"2997513295.04492650","low":"0.02864867","time":1609199999999,"source":"coinmarketcap","close":"0.02953235","open":"0.02885562"},{"volume":"1222238398.7758148","high":"0.03015268","market_cap":"2810561915.94568377","low":"0.02656558","time":1609286399999,"source":"coinmarketcap","close":"0.02768961","open":"0.02953085"},{"volume":"1108455178.189854","high":"0.02784186","market_cap":"2735095533.48393284","low":"0.02651409","time":1609372799999,"source":"coinmarketcap","close":"0.02694542","open":"0.02769028"},{"volume":"861613319.350038","high":"0.02700117","market_cap":"2723773657.62273079","low":"0.02616798","time":1609459199999,"source":"coinmarketcap","close":"0.02683307","open":"0.0269443"},{"volume":"740550356.3918377","high":"0.02733228","market_cap":"2734669136.85522186","low":"0.0265773","time":1609545599999,"source":"coinmarketcap","close":"0.02693957","open":"0.02683065"},{"volume":"980910323.8835188","high":"0.02791571","market_cap":"2763124554.87171726","low":"0.02661393","time":1609631999999,"source":"coinmarketcap","close":"0.02721922","open":"0.02693398"},{"volume":"1496675629.1208115","high":"0.03002305","market_cap":"2994143213.48450528","low":"0.02660578","time":1609718399999,"source":"coinmarketcap","close":"0.02949452","open":"0.02722564"},{"volume":"1768802419.9870539","high":"0.03217393","market_cap":"3132123609.97516227","low":"0.02726633","time":1609804799999,"source":"coinmarketcap","close":"0.03085277","open":"0.0295256"},{"volume":"1715256507.8392906","high":"0.03089622","market_cap":"2906787822.3271398","low":"0.02724521","time":1609891199999,"source":"coinmarketcap","close":"0.0286322","open":"0.03083979"},{"volume":"1636410062.6525192","high":"0.03093945","market_cap":"3098016801.9381502","low":"0.02802645","time":1609977599999,"source":"coinmarketcap","close":"0.0305147","open":"0.02863826"},{"volume":"2184194025.100708","high":"0.03332967","market_cap":"3154259915.43660632","low":"0.03016682","time":1610063999999,"source":"coinmarketcap","close":"0.03106756","open":"0.03052792"},{"volume":"1816169855.6248152","high":"0.03127231","market_cap":"3108172241.06672388","low":"0.02893729","time":1610150399999,"source":"coinmarketcap","close":"0.03061259","open":"0.03107984"},{"volume":"1942464522.9668777","high":"0.03561819","market_cap":"3454816707.28558092","low":"0.02970072","time":1610236799999,"source":"coinmarketcap","close":"0.03402566","open":"0.03060777"},{"volume":"2238339640.032445","high":"0.03670608","market_cap":"3344016679.75887843","low":"0.03146205","time":1610323199999,"source":"coinmarketcap","close":"0.03293481","open":"0.0340327"},{"volume":"1859950567.087384","high":"0.03292533","market_cap":"2940676228.59868505","low":"0.02710893","time":1610409599999,"source":"coinmarketcap","close":"0.02896345","open":"0.03292533"},{"volume":"1940236520.9123106","high":"0.03030882","market_cap":"2899500296.42355056","low":"0.02802461","time":1610495999999,"source":"coinmarketcap","close":"0.02855788","open":"0.02895568"},{"volume":"1188664735.0586147","high":"0.03019611","market_cap":"3065875146.45838419","low":"0.0278329","time":1610582399999,"source":"coinmarketcap","close":"0.03019611","open":"0.02855299"},{"volume":"1226382495.8027093","high":"0.03093253","market_cap":"3047022245.21720136","low":"0.02938452","time":1610668799999,"source":"coinmarketcap","close":"0.03000966","open":"0.03019841"},{"volume":"1414993857.1146297","high":"0.03127743","market_cap":"3024802171.2616908","low":"0.02861821","time":1610755199999,"source":"coinmarketcap","close":"0.0297898","open":"0.03002896"},{"volume":"1279285483.23331","high":"0.03104615","market_cap":"3061810944.98150145","low":"0.02952817","time":1610841599999,"source":"coinmarketcap","close":"0.03015329","open":"0.02978166"},{"volume":"1011001495.7062926","high":"0.03058307","market_cap":"3060636410.48583285","low":"0.02925707","time":1610927999999,"source":"coinmarketcap","close":"0.03014067","open":"0.03014413"},{"volume":"1114043434.7257671","high":"0.03214085","market_cap":"3210718471.80365113","low":"0.02974534","time":1611014399999,"source":"coinmarketcap","close":"0.03161753","open":"0.03014994"},{"volume":"1107368898.6103249","high":"0.0321963","market_cap":"3127014693.0471260","low":"0.03075413","time":1611100799999,"source":"coinmarketcap","close":"0.0307922","open":"0.03161975"},{"volume":"1172430541.854798","high":"0.03113716","market_cap":"3098168653.10900976","low":"0.02924435","time":1611187199999,"source":"coinmarketcap","close":"0.03050712","open":"0.0307712"},{"volume":"1322491373.237418","high":"0.03053092","market_cap":"2813633649.54277488","low":"0.02770436","time":1611273599999,"source":"coinmarketcap","close":"0.02770436","open":"0.03051063"},{"volume":"1501863627.4320095","high":"0.02894372","market_cap":"2908513007.76648990","low":"0.02643636","time":1611359999999,"source":"coinmarketcap","close":"0.02863758","open":"0.02769424"},{"volume":"911280721.4649006","high":"0.02943759","market_cap":"2964406444.85969738","low":"0.02816086","time":1611446399999,"source":"coinmarketcap","close":"0.02918687","open":"0.02862289"},{"volume":"1013208322.2494684","high":"0.03063691","market_cap":"3049170002.21651748","low":"0.02904151","time":1611532799999,"source":"coinmarketcap","close":"0.03002034","open":"0.0291939"},{"volume":"1443220944.1016273","high":"0.03240224","market_cap":"3002343430.11209761","low":"0.02953601","time":1611619199999,"source":"coinmarketcap","close":"0.02955827","open":"0.03001595"},{"volume":"899192284.7631389","high":"0.02993992","market_cap":"2997836533.61331576","low":"0.02861071","time":1611705599999,"source":"coinmarketcap","close":"0.02951282","open":"0.02955053"},{"volume":"1150116666.6892855","high":"0.02951728","market_cap":"2877283800.05219790","low":"0.02760914","time":1611791999999,"source":"coinmarketcap","close":"0.02832495","open":"0.02951198"},{"volume":"765734318.66","high":"0.02994689","market_cap":"3011776602.19502928","low":"0.02806196","time":1611878399999,"source":"coinmarketcap","close":"0.02964784","open":"0.02832166"},{"volume":"4817781094.46","high":"0.04285197","market_cap":"3382437724.82865957","low":"0.02938003","time":1611964799999,"source":"coinmarketcap","close":"0.03329551","open":"0.03002902"},{"volume":"1966189340.34","high":"0.03345029","market_cap":"3253762349.44181610","low":"0.03078599","time":1612051199999,"source":"coinmarketcap","close":"0.03202773","open":"0.03331499"},{"volume":"1825939147.55","high":"0.03453123","market_cap":"3210746682.81879954","low":"0.03103093","time":1612137599999,"source":"coinmarketcap","close":"0.03160317","open":"0.03203569"},{"volume":"1907823432.27","high":"0.03468749","market_cap":"3345380813.70147920","low":"0.03127384","time":1612223999999,"source":"coinmarketcap","close":"0.03292715","open":"0.03159271"},{"volume":"1453404853.98","high":"0.03343117","market_cap":"3368474015.70231616","low":"0.03235497","time":1612310399999,"source":"coinmarketcap","close":"0.03315322","open":"0.03292984"},{"volume":"1315556226.77","high":"0.03511824","market_cap":"3499203253.40178356","low":"0.03315728","time":1612396799999,"source":"coinmarketcap","close":"0.03443866","open":"0.03315728"},{"volume":"1585497411.34","high":"0.03459389","market_cap":"3370789007.38037800","low":"0.03234828","time":1612483199999,"source":"coinmarketcap","close":"0.03317362","open":"0.03443985"},{"volume":"1696796527.2","high":"0.03641616","market_cap":"3684093382.52619445","low":"0.0331074","time":1612569599999,"source":"coinmarketcap","close":"0.03625571","open":"0.03316762"},{"volume":"1882492650.42","high":"0.03626315","market_cap":"3567425431.87349836","low":"0.03369424","time":1612655999999,"source":"coinmarketcap","close":"0.03510628","open":"0.03624381"},{"volume":"1871100821.05","high":"0.03715202","market_cap":"3655510424.6200948","low":"0.03416646","time":1612742399999,"source":"coinmarketcap","close":"0.0359719","open":"0.03510528"},{"volume":"2844000479.71","high":"0.04166696","market_cap":"4120428477.59479212","low":"0.035317","time":1612828799999,"source":"coinmarketcap","close":"0.04054574","open":"0.03595833"},{"volume":"4192383244.27","high":"0.04955685","market_cap":"4678326020.83864296","low":"0.04039655","time":1612915199999,"source":"coinmarketcap","close":"0.04603427","open":"0.04052898"},{"volume":"2971214151.2","high":"0.04932178","market_cap":"4694215137.77217573","low":"0.04185437","time":1613001599999,"source":"coinmarketcap","close":"0.04618917","open":"0.04598947"},{"volume":"3849219974.2","high":"0.0586116","market_cap":"5799542407.12223612","low":"0.04477848","time":1613087999999,"source":"coinmarketcap","close":"0.05706401","open":"0.04616993"},{"volume":"3474527931.1","high":"0.05745733","market_cap":"5622553038.64166702","low":"0.05213456","time":1613174399999,"source":"coinmarketcap","close":"0.05532194","open":"0.05702601"},{"volume":"3469891543.15","high":"0.06071932","market_cap":"6059063192.68182132","low":"0.05190342","time":1613260799999,"source":"coinmarketcap","close":"0.05961609","open":"0.05531553"},{"volume":"3066907831.27","high":"0.05992087","market_cap":"5645276122.30007580","low":"0.05253268","time":1613347199999,"source":"coinmarketcap","close":"0.05554395","open":"0.05961624"},{"volume":"3539421366.25","high":"0.05607077","market_cap":"5157686525.97601755","low":"0.04675626","time":1613433599999,"source":"coinmarketcap","close":"0.05074605","open":"0.05550405"},{"volume":"2771063532.07","high":"0.05501138","market_cap":"5302891127.30430450","low":"0.04958511","time":1613519999999,"source":"coinmarketcap","close":"0.05217425","open":"0.05070184"},{"volume":"2330164000.25","high":"0.05372638","market_cap":"5346567594.4660710","low":"0.04914707","time":1613606399999,"source":"coinmarketcap","close":"0.0526035","open":"0.05219169"},{"volume":"1707823235.91","high":"0.05552467","market_cap":"5589025653.51931320","low":"0.05233049","time":1613692799999,"source":"coinmarketcap","close":"0.05498865","open":"0.05259433"},{"volume":"3547291764.82","high":"0.06385036","market_cap":"6203101437.48565335","low":"0.05422741","time":1613779199999,"source":"coinmarketcap","close":"0.06102993","open":"0.05499377"},{"volume":"3088402641.85","high":"0.06347388","market_cap":"5899310804.96062371","low":"0.05577769","time":1613865599999,"source":"coinmarketcap","close":"0.05804073","open":"0.06097759"},{"volume":"2152212760.94","high":"0.06113328","market_cap":"6044460802.25616429","low":"0.05664642","time":1613951999999,"source":"coinmarketcap","close":"0.05946833","open":"0.05799406"},{"volume":"2903206916.21","high":"0.05947825","market_cap":"5526909553.74394032","low":"0.04854567","time":1614038399999,"source":"coinmarketcap","close":"0.05437612","open":"0.0594593"},{"volume":"3354811856.28","high":"0.05439907","market_cap":"4552532874.63589340","low":"0.03877621","time":1614124799999,"source":"coinmarketcap","close":"0.04478956","open":"0.05436437"},{"volume":"2381928514.65","high":"0.04973709","market_cap":"4881727018.55986440","low":"0.04343999","time":1614211199999,"source":"coinmarketcap","close":"0.04802804","open":"0.04481656"},{"volume":"1421732749.84","high":"0.04990805","market_cap":"4594814844.17167212","low":"0.04520075","time":1614297599999,"source":"coinmarketcap","close":"0.04520516","open":"0.04801775"},{"volume":"1888660788.49","high":"0.04679123","market_cap":"4591638503.68961760","low":"0.0426149","time":1614383999999,"source":"coinmarketcap","close":"0.04517348","open":"0.04525828"},{"volume":"1364941496.56","high":"0.04826723","market_cap":"4737360450.94094520","low":"0.04519613","time":1614470399999,"source":"coinmarketcap","close":"0.04660641","open":"0.04519613"},{"volume":"1696557291.2","high":"0.04683517","market_cap":"4639933245.55487670","low":"0.04336332","time":1614556799999,"source":"coinmarketcap","close":"0.04564734","open":"0.04660569"},{"volume":"1633969210.22","high":"0.04809034","market_cap":"4860569584.69344018","low":"0.04514929","time":1614643199999,"source":"coinmarketcap","close":"0.04781769","open":"0.04565978"},{"volume":"1404555443.49","high":"0.04884253","market_cap":"4762106367.67403650","low":"0.04558416","time":1614729599999,"source":"coinmarketcap","close":"0.04684855","open":"0.04781104"},{"volume":"1291298206.36","high":"0.0496336","market_cap":"4989208801.28295540","low":"0.04666864","time":1614815999999,"source":"coinmarketcap","close":"0.04908238","open":"0.04685508"},{"volume":"2912170556.43","high":"0.05333479","market_cap":"5222867068.91965184","low":"0.04857893","time":1614902399999,"source":"coinmarketcap","close":"0.05138048","open":"0.04905705"},{"volume":"1536724579.98","high":"0.05144357","market_cap":"5109945096.22016167","low":"0.04870412","time":1614988799999,"source":"coinmarketcap","close":"0.05026901","open":"0.05137152"},{"volume":"1188435801.5","high":"0.05073849","market_cap":"5112166953.20329216","low":"0.04892695","time":1615075199999,"source":"coinmarketcap","close":"0.05029012","open":"0.05027442"},{"volume":"1052201573.36","high":"0.05182446","market_cap":"5257758301.83971032","low":"0.05012497","time":1615161599999,"source":"coinmarketcap","close":"0.05172152","open":"0.05028623"},{"volume":"1675275515.06","high":"0.05322675","market_cap":"5368773456.52308144","low":"0.05038833","time":1615247999999,"source":"coinmarketcap","close":"0.05281308","open":"0.05170865"},{"volume":"1369429281.14","high":"0.05348119","market_cap":"5405392006.06109354","low":"0.0521335","time":1615334399999,"source":"coinmarketcap","close":"0.05317286","open":"0.05283968"},{"volume":"1560251406.79","high":"0.05333632","market_cap":"5237136158.84070720","low":"0.05088772","time":1615420799999,"source":"coinmarketcap","close":"0.05151712","open":"0.053174"},{"volume":"1375292625.34","high":"0.0518394","market_cap":"5236068948.05889102","low":"0.04980892","time":1615507199999,"source":"coinmarketcap","close":"0.05150626","open":"0.05148376"},{"volume":"1348994991.67","high":"0.0516873","market_cap":"5087294583.33338776","low":"0.04905041","time":1615593599999,"source":"coinmarketcap","close":"0.05004248","open":"0.05151416"},{"volume":"2098551189.38","high":"0.05392133","market_cap":"5369200288.85006760","low":"0.04898698","time":1615679999999,"source":"coinmarketcap","close":"0.05281493","open":"0.05004755"},{"volume":"1468032008.89","high":"0.05374013","market_cap":"5215333613.72407736","low":"0.05111245","time":1615766399999,"source":"coinmarketcap","close":"0.05130068","open":"0.05282401"},{"volume":"1793092432.69","high":"0.05210966","market_cap":"5168554773.94689549","low":"0.04872309","time":1615852799999,"source":"coinmarketcap","close":"0.05084007","open":"0.05129035"},{"volume":"1736903544.03","high":"0.05299152","market_cap":"5316760532.54402331","low":"0.04930217","time":1615939199999,"source":"coinmarketcap","close":"0.05229743","open":"0.05081957"},{"volume":"2149834411.94","high":"0.05551055","market_cap":"5589028055.92521894","low":"0.05201817","time":1616025599999,"source":"coinmarketcap","close":"0.05497513","open":"0.05231154"},{"volume":"1367777853.49","high":"0.05519462","market_cap":"5446995684.70810057","low":"0.05294522","time":1616111999999,"source":"coinmarketcap","close":"0.05357783","open":"0.05493475"},{"volume":"2078396867.15","high":"0.05964122","market_cap":"5977209745.59681708","low":"0.05262187","time":1616198399999,"source":"coinmarketcap","close":"0.05879268","open":"0.05357086"},{"volume":"4489856636.03","high":"0.06828518","market_cap":"6209806423.89129114","low":"0.05879928","time":1616284799999,"source":"coinmarketcap","close":"0.06107987","open":"0.05879928"},{"volume":"2696917320.86","high":"0.06432971","market_cap":"6435233900.06236707","low":"0.05888751","time":1616371199999,"source":"coinmarketcap","close":"0.06329613","open":"0.06108412"},{"volume":"2264417503.33","high":"0.06620223","market_cap":"6076185876.49193358","low":"0.05945159","time":1616457599999,"source":"coinmarketcap","close":"0.05976381","open":"0.06332285"},{"volume":"2098616730.77","high":"0.06168641","market_cap":"5981365973.16253524","low":"0.0578279","time":1616543999999,"source":"coinmarketcap","close":"0.05883036","open":"0.05973404"},{"volume":"2379532803.34","high":"0.06211576","market_cap":"5701687087.3195114","low":"0.05524997","time":1616630399999,"source":"coinmarketcap","close":"0.0560789","open":"0.058804"},{"volume":"2012758050.05","high":"0.05633698","market_cap":"5655300542.36786240","low":"0.05367783","time":1616716799999,"source":"coinmarketcap","close":"0.05562184","open":"0.0560406"},{"volume":"3063327253.13","high":"0.06598686","market_cap":"6598644218.43611838","low":"0.05545309","time":1616803199999,"source":"coinmarketcap","close":"0.06489966","open":"0.05560478"},{"volume":"2597894844.48","high":"0.06766932","market_cap":"6485944274.46070560","low":"0.06316687","time":1616889599999,"source":"coinmarketcap","close":"0.06379023","open":"0.06489198"},{"volume":"1522344812.85","high":"0.06482482","market_cap":"6462903921.29147936","low":"0.06246275","time":1616975999999,"source":"coinmarketcap","close":"0.06356293","open":"0.06378045"},{"volume":"1402334471.21","high":"0.06580531","market_cap":"6587825860.09742415","low":"0.06339891","time":1617062399999,"source":"coinmarketcap","close":"0.06479057","open":"0.0635918"},{"volume":"1764948842.89","high":"0.06671612","market_cap":"6719288529.37361727","low":"0.06435573","time":1617148799999,"source":"coinmarketcap","close":"0.06608571","open":"0.06479672"},{"volume":"11940378031.48","high":"0.09678914","market_cap":"9385700336.1906110","low":"0.06575993","time":1617235199999,"source":"coinmarketcap","close":"0.0923122","open":"0.06608774"},{"volume":"6635312741.05","high":"0.09460107","market_cap":"8756125286.58836","low":"0.08333398","time":1617321599999,"source":"coinmarketcap","close":"0.08612","open":"0.09256448"},{"volume":"4510763617.92","high":"0.09304318","market_cap":"9410124829.87183796","low":"0.08487946","time":1617407999999,"source":"coinmarketcap","close":"0.09255212","open":"0.08610223"},{"volume":"9374928774.89","high":"0.11116398","market_cap":"10377969973.07187776","low":"0.08874458","time":1617494399999,"source":"coinmarketcap","close":"0.10207168","open":"0.09261521"},{"volume":"11560343177.84","high":"0.12946971","market_cap":"13153809439.62211632","low":"0.10127883","time":1617580799999,"source":"coinmarketcap","close":"0.12937339","open":"0.10210099"},{"volume":"13973157817.56","high":"0.14914619","market_cap":"13901269498.77324218","low":"0.129123","time":1617667199999,"source":"coinmarketcap","close":"0.13672526","open":"0.12932119"},{"volume":"10316828261.17","high":"0.1385849","market_cap":"12645503127.59275983","low":"0.11188914","time":1617753599999,"source":"coinmarketcap","close":"0.12437441","open":"0.13698932"},{"volume":"9491738033.02","high":"0.12594422","market_cap":"11212791296.55734763","low":"0.10416044","time":1617839999999,"source":"coinmarketcap","close":"0.11028233","open":"0.12415263"},{"volume":"6339334761.54","high":"0.12557144","market_cap":"12513103494.76251251","low":"0.11062474","time":1617926399999,"source":"coinmarketcap","close":"0.12306971","open":"0.11067663"},{"volume":"3535987595.1","high":"0.12481144","market_cap":"11787823496.3652670","low":"0.11470192","time":1618012799999,"source":"coinmarketcap","close":"0.1159342","open":"0.12310702"},{"volume":"4226862320.33","high":"0.12743369","market_cap":"12809827338.6548808","low":"0.11306895","time":1618099199999,"source":"coinmarketcap","close":"0.1259832","open":"0.11594245"},{"volume":"3489511001","high":"0.12680588","market_cap":"12440924959.17756928","low":"0.11811111","time":1618185599999,"source":"coinmarketcap","close":"0.12235264","open":"0.12639807"},{"volume":"6239467781.18","high":"0.13710933","market_cap":"13121983618.48418424","low":"0.12190394","time":1618271999999,"source":"coinmarketcap","close":"0.12904841","open":"0.12229742"},{"volume":"8237122750.63","high":"0.15517045","market_cap":"14876192300.56263460","low":"0.12827274","time":1618358399999,"source":"coinmarketcap","close":"0.14629826","open":"0.12871452"},{"volume":"7445604412.95","high":"0.15609306","market_cap":"14306534590.16803608","low":"0.13320963","time":1618444799999,"source":"coinmarketcap","close":"0.14069403","open":"0.1464494"},{"volume":"8681561025.45","high":"0.16857363","market_cap":"16742723148.06930048","low":"0.13644959","time":1618531199999,"source":"coinmarketcap","close":"0.16464966","open":"0.14053119"},{"volume":"9411593702.34","high":"0.17772253","market_cap":"16482520870.15463308","low":"0.13618537","time":1618617599999,"source":"coinmarketcap","close":"0.16208884","open":"0.16432685"},{"volume":"7661537251.56","high":"0.17993382","market_cap":"16009463216.48423505","low":"0.15446864","time":1618703999999,"source":"coinmarketcap","close":"0.15743499","open":"0.16160157"},{"volume":"7549173251.14","high":"0.15841514","market_cap":"14529490169.1253213","low":"0.12493036","time":1618790399999,"source":"coinmarketcap","close":"0.1428787","open":"0.15732642"},{"volume":"5266036569.93","high":"0.14776951","market_cap":"13244355324.30152264","low":"0.12986605","time":1618876799999,"source":"coinmarketcap","close":"0.13023896","open":"0.14307871"},{"volume":"5231143612.61","high":"0.13480624","market_cap":"13528861775.16534227","low":"0.1176013","time":1618963199999,"source":"coinmarketcap","close":"0.13303487","open":"0.1299102"},{"volume":"3024231903.81","high":"0.13532746","market_cap":"12516714009.38024935","low":"0.12289732","time":1619049599999,"source":"coinmarketcap","close":"0.12307985","open":"0.13296477"},{"volume":"4066582030.49","high":"0.12951935","market_cap":"11199980342.51201816","low":"0.10953155","time":1619135999999,"source":"coinmarketcap","close":"0.11012968","open":"0.12280893"},{"volume":"6294975868.46","high":"0.11237715","market_cap":"11087808425.11686093","low":"0.09101685","time":1619222399999,"source":"coinmarketcap","close":"0.10902453","open":"0.11014961"},{"volume":"3719956116.17","high":"0.11428547","market_cap":"10445508444.19179552","low":"0.10228087","time":1619308799999,"source":"coinmarketcap","close":"0.10270624","open":"0.1091037"},{"volume":"2540298956.66","high":"0.10981696","market_cap":"10320138278.83638879","low":"0.09683616","time":1619395199999,"source":"coinmarketcap","close":"0.10147089","open":"0.1026518"},{"volume":"2892838738.6","high":"0.11729479","market_cap":"11929787062.09366756","low":"0.10036378","time":1619481599999,"source":"coinmarketcap","close":"0.11729479","open":"0.10168396"},{"volume":"3041272610.21","high":"0.12873107","market_cap":"12794459914.89377916","low":"0.1156118","time":1619567999999,"source":"coinmarketcap","close":"0.12579393","open":"0.11736345"},{"volume":"2371003551.07","high":"0.12964395","market_cap":"12478436884.30452750","low":"0.1165331","time":1619654399999,"source":"coinmarketcap","close":"0.12268425","open":"0.12593533"},{"volume":"1872811998.79","high":"0.1252504","market_cap":"12334404268.1722272","low":"0.11776709","time":1619740799999,"source":"coinmarketcap","close":"0.1212654","open":"0.12277726"},{"volume":"2368983197.63","high":"0.1329266","market_cap":"13449849205.82318400","low":"0.11894847","time":1619827199999,"source":"coinmarketcap","close":"0.13222902","open":"0.12124884"},{"volume":"1935148531.51","high":"0.13344941","market_cap":"13336172531.25688902","low":"0.12761061","time":1619913599999,"source":"coinmarketcap","close":"0.13110811","open":"0.13236517"},{"volume":"1746230678.73","high":"0.1321208","market_cap":"12985081488.37757620","low":"0.12554204","time":1619999999999,"source":"coinmarketcap","close":"0.12765305","open":"0.131055"},{"volume":"2740304989.01","high":"0.13642892","market_cap":"13388359012.43477715","low":"0.12747045","time":1620086399999,"source":"coinmarketcap","close":"0.13161447","open":"0.12764767"},{"volume":"2897234578.01","high":"0.1317659","market_cap":"12145502552.35279880","low":"0.11813781","time":1620172799999,"source":"coinmarketcap","close":"0.11939428","open":"0.13169805"},{"volume":"5159319860.02","high":"0.14635251","market_cap":"14888141573.51627901","low":"0.11787779","time":1620259199999,"source":"coinmarketcap","close":"0.14635251","open":"0.11918161"},{"volume":"6468289634.19","high":"0.15803562","market_cap":"15439794404.43220785","low":"0.13785401","time":1620345599999,"source":"coinmarketcap","close":"0.15177265","open":"0.14649115"},{"volume":"6775689482.6","high":"0.1691615","market_cap":"15023654657.18864469","low":"0.13963431","time":1620431999999,"source":"coinmarketcap","close":"0.14767983","open":"0.15203064"},{"volume":"3500456761.98","high":"0.15276679","market_cap":"14558933111.6050588","low":"0.14151332","time":1620518399999,"source":"coinmarketcap","close":"0.1431106","open":"0.14758773"},{"volume":"3448515634.66","high":"0.1456792","market_cap":"14535194073.80527250","low":"0.135309","time":1620604799999,"source":"coinmarketcap","close":"0.14287514","open":"0.14302322"},{"volume":"4063896698.6","high":"0.1481387","market_cap":"12936361276.56882212","low":"0.12204698","time":1620691199999,"source":"coinmarketcap","close":"0.12715927","open":"0.14292381"},{"volume":"4099303988.64","high":"0.13930159","market_cap":"14123181693.38568340","low":"0.12156411","time":1620777599999,"source":"coinmarketcap","close":"0.13882585","open":"0.12713791"},{"volume":"4360921578.14","high":"0.14712013","market_cap":"12075703716.81346599","low":"0.11869919","time":1620863999999,"source":"coinmarketcap","close":"0.11869919","open":"0.1388954"},{"volume":"4797998918.38","high":"0.12658859","market_cap":"12358040399.92793376","low":"0.10805307","time":1620950399999,"source":"coinmarketcap","close":"0.12147282","open":"0.11922165"},{"volume":"3126225399.12","high":"0.1281667","market_cap":"12694229666.32592304","low":"0.11943176","time":1621036799999,"source":"coinmarketcap","close":"0.12477582","open":"0.12152651"},{"volume":"3290167007.34","high":"0.12696645","market_cap":"12278839064.86645536","low":"0.11833861","time":1621123199999,"source":"coinmarketcap","close":"0.12069062","open":"0.12479377"},{"volume":"3644579995.06","high":"0.13111253","market_cap":"12158555097.09137562","low":"0.11488476","time":1621209599999,"source":"coinmarketcap","close":"0.11950581","open":"0.12055441"},{"volume":"3088970039.25","high":"0.11963519","market_cap":"11483662225.96893540","low":"0.10873161","time":1621295999999,"source":"coinmarketcap","close":"0.11287009","open":"0.11957063"},{"volume":"2432893289.67","high":"0.11992851","market_cap":"11841626818.02868083","low":"0.11204091","time":1621382399999,"source":"coinmarketcap","close":"0.11638647","open":"0.11269446"},{"volume":"4661555306.49","high":"0.11789485","market_cap":"8071625666.47042080","low":"0.06452616","time":1621468799999,"source":"coinmarketcap","close":"0.07933165","open":"0.1164951"},{"volume":"2897823917.96","high":"0.09315138","market_cap":"9116212211.5236882","low":"0.07371762","time":1621555199999,"source":"coinmarketcap","close":"0.0895967","open":"0.07900987"},{"volume":"2636925196.49","high":"0.09322498","market_cap":"7928424613.54506108","low":"0.07137063","time":1621641599999,"source":"coinmarketcap","close":"0.07792124","open":"0.08924886"},{"volume":"1963047915.1","high":"0.07919079","market_cap":"7667926511.824113","low":"0.0711706","time":1621727999999,"source":"coinmarketcap","close":"0.075359","open":"0.07805387"},{"volume":"2311184086.7","high":"0.07716075","market_cap":"6428954939.02247790","low":"0.05572587","time":1621814399999,"source":"coinmarketcap","close":"0.06318105","open":"0.07542786"},{"volume":"2612529960.18","high":"0.07688036","market_cap":"7807023380.42831358","low":"0.0619913","time":1621900799999,"source":"coinmarketcap","close":"0.07672266","open":"0.06298919"},{"volume":"2517356853.96","high":"0.08091562","market_cap":"7864051471.84295020","low":"0.07167504","time":1621987199999,"source":"coinmarketcap","close":"0.07728137","open":"0.07697794"},{"volume":"2452202469.88","high":"0.08441154","market_cap":"8470678863.68717047","low":"0.07614075","time":1622073599999,"source":"coinmarketcap","close":"0.08324077","open":"0.07725388"},{"volume":"1881157841.86","high":"0.08327938","market_cap":"8054753730.73042206","low":"0.07675993","time":1622159999999,"source":"coinmarketcap","close":"0.07915143","open":"0.08325229"},{"volume":"1935535999.42","high":"0.08002396","market_cap":"7335988354.94295576","low":"0.07034987","time":1622246399999,"source":"coinmarketcap","close":"0.07208664","open":"0.07941012"},{"volume":"1715969409","high":"0.07442991","market_cap":"6999977955.41492236","low":"0.0671947","time":1622332799999,"source":"coinmarketcap","close":"0.06878348","open":"0.07207737"},{"volume":"1308704706.03","high":"0.07314549","market_cap":"7331120846.83429040","low":"0.06665364","time":1622419199999,"source":"coinmarketcap","close":"0.07203628","open":"0.06876252"},{"volume":"1317577084.27","high":"0.07692039","market_cap":"7828357563.68778009","low":"0.06987901","time":1622505599999,"source":"coinmarketcap","close":"0.07692039","open":"0.07199684"},{"volume":"1680627011.49","high":"0.0774976","market_cap":"7748670011.42634610","low":"0.07375169","time":1622591999999,"source":"coinmarketcap","close":"0.07613585","open":"0.07686347"},{"volume":"1309569035","high":"0.07956257","market_cap":"7942739780.6985981","low":"0.07459427","time":1622678399999,"source":"coinmarketcap","close":"0.0780411","open":"0.07615369"},{"volume":"1309491952.83","high":"0.08249279","market_cap":"8357961965.87091915","low":"0.07723718","time":1622764799999,"source":"coinmarketcap","close":"0.08211933","open":"0.07807528"},{"volume":"1607401362.95","high":"0.08289112","market_cap":"7862703649.95184570","low":"0.0739982","time":1622851199999,"source":"coinmarketcap","close":"0.07725166","open":"0.08221013"},{"volume":"1256512914.46","high":"0.07981322","market_cap":"7694410864.81915295","low":"0.07431183","time":1622937599999,"source":"coinmarketcap","close":"0.07559645","open":"0.07723408"},{"volume":"941526755.12","high":"0.07751509","market_cap":"7889083847.47119675","low":"0.07539502","time":1623023999999,"source":"coinmarketcap","close":"0.07750709","open":"0.07556381"},{"volume":"1014355948.62","high":"0.07861427","market_cap":"7290133389.65886708","low":"0.07135907","time":1623110399999,"source":"coinmarketcap","close":"0.07162098","open":"0.07752569"},{"volume":"1564333796.12","high":"0.07324906","market_cap":"7393252496.3328917","low":"0.0673674","time":1623196799999,"source":"coinmarketcap","close":"0.0726329","open":"0.07174821"},{"volume":"1277102996.47","high":"0.07537511","market_cap":"7672528142.61203023","low":"0.07011069","time":1623283199999,"source":"coinmarketcap","close":"0.07537511","open":"0.07253124"},{"volume":"1488792118.94","high":"0.07708591","market_cap":"7391069219.05019274","low":"0.07160478","time":1623369599999,"source":"coinmarketcap","close":"0.07260882","open":"0.07538021"},{"volume":"1257136951.88","high":"0.07331858","market_cap":"7038235239.20444907","low":"0.06857038","time":1623455999999,"source":"coinmarketcap","close":"0.06914333","open":"0.07261597"},{"volume":"949381460.22","high":"0.0692117","market_cap":"6934132530.56744235","low":"0.06581766","time":1623542399999,"source":"coinmarketcap","close":"0.06811941","open":"0.0692117"},{"volume":"927457427.85","high":"0.07185381","market_cap":"7284128924.95563237","low":"0.06664223","time":1623628799999,"source":"coinmarketcap","close":"0.07155609","open":"0.06810877"},{"volume":"937971749.66","high":"0.0728671","market_cap":"7355079409.70579040","low":"0.07005347","time":1623715199999,"source":"coinmarketcap","close":"0.07225158","open":"0.07151393"},{"volume":"997561623.52","high":"0.07316245","market_cap":"7385697120.12528508","low":"0.07097649","time":1623801599999,"source":"coinmarketcap","close":"0.07255148","open":"0.07201822"},{"volume":"1076935627.4","high":"0.07274795","market_cap":"7015804016.30880124","low":"0.06853336","time":1623887999999,"source":"coinmarketcap","close":"0.06891662","open":"0.07177723"},{"volume":"1048499052.89","high":"0.07394903","market_cap":"7515322251.27835311","low":"0.06878869","time":1623974399999,"source":"coinmarketcap","close":"0.07382187","open":"0.06892845"},{"volume":"1070084460.3","high":"0.07476216","market_cap":"7084012437.00935015","low":"0.06836254","time":1624060799999,"source":"coinmarketcap","close":"0.06958385","open":"0.07389743"},{"volume":"767687151.91","high":"0.07025263","market_cap":"6996411190.9910213","low":"0.06843725","time":1624147199999,"source":"coinmarketcap","close":"0.0687217","open":"0.06962348"},{"volume":"838602860.01","high":"0.06869758","market_cap":"6906071141.65210950","low":"0.06342561","time":1624233599999,"source":"coinmarketcap","close":"0.06783275","open":"0.06848181"},{"volume":"1389817967.37","high":"0.06801588","market_cap":"5455534238.28432404","low":"0.05342655","time":1624319999999,"source":"coinmarketcap","close":"0.05358428","open":"0.06768778"},{"volume":"1562546369.58","high":"0.05636933","market_cap":"5186361111.61754685","low":"0.04682084","time":1624406399999,"source":"coinmarketcap","close":"0.05093979","open":"0.05352982"},{"volume":"1250973341","high":"0.05782347","market_cap":"5673344794.49582865","low":"0.04948003","time":1624492799999,"source":"coinmarketcap","close":"0.05572165","open":"0.0510222"},{"volume":"1612558750.46","high":"0.06792629","market_cap":"6722497048.04022798","low":"0.05784477","time":1624579199999,"source":"coinmarketcap","close":"0.06602454","open":"0.05798265"},{"volume":"1546113262.22","high":"0.06847209","market_cap":"6272266104.24054535","low":"0.06017217","time":1624665599999,"source":"coinmarketcap","close":"0.06160129","open":"0.06611448"},{"volume":"1048264489.39","high":"0.06294154","market_cap":"6383809161.14939074","low":"0.05894187","time":1624751999999,"source":"coinmarketcap","close":"0.06269557","open":"0.06146917"},{"volume":"839958642.28","high":"0.06491725","market_cap":"6596135146.4389285","low":"0.06108582","time":1624838399999,"source":"coinmarketcap","close":"0.0647795","open":"0.0627736"},{"volume":"801639183.09","high":"0.0665355","market_cap":"6642237396.55838618","low":"0.06428598","time":1624924799999,"source":"coinmarketcap","close":"0.06523091","open":"0.06479539"},{"volume":"1159746647.93","high":"0.06983757","market_cap":"6892836705.031810","low":"0.06520352","time":1625011199999,"source":"coinmarketcap","close":"0.067691","open":"0.06530812"},{"volume":"1247099128.25","high":"0.06870557","market_cap":"6939298562.73779864","low":"0.06391681","time":1625097599999,"source":"coinmarketcap","close":"0.06814648","open":"0.06791987"},{"volume":"1006008727.08","high":"0.06820258","market_cap":"6607870187.24558875","low":"0.06378347","time":1625183999999,"source":"coinmarketcap","close":"0.06489425","open":"0.06819178"},{"volume":"849413563.78","high":"0.06659329","market_cap":"6772615568.52620469","low":"0.06336868","time":1625270399999,"source":"coinmarketcap","close":"0.06651217","open":"0.06480802"},{"volume":"732889829.76","high":"0.06733718","market_cap":"6803392694.70152136","low":"0.06528163","time":1625356799999,"source":"coinmarketcap","close":"0.06681272","open":"0.06656649"},{"volume":"844766257.13","high":"0.06818242","market_cap":"6852965157.85391160","low":"0.06511259","time":1625443199999,"source":"coinmarketcap","close":"0.06729835","open":"0.06683437"},{"volume":"798184866.17","high":"0.0673438","market_cap":"6575687688.69483436","low":"0.06369066","time":1625529599999,"source":"coinmarketcap","close":"0.06457423","open":"0.0673296"},{"volume":"699504110.89","high":"0.06636906","market_cap":"6612482942.95528167","low":"0.06400959","time":1625615999999,"source":"coinmarketcap","close":"0.06493519","open":"0.06454855"},{"volume":"742194463.19","high":"0.06597331","market_cap":"6547365005.82454623","low":"0.0642913","time":1625702399999,"source":"coinmarketcap","close":"0.06429481","open":"0.06497513"},{"volume":"862275729.89","high":"0.0644793","market_cap":"6224385077.82016530","low":"0.06034128","time":1625788799999,"source":"coinmarketcap","close":"0.06112194","open":"0.06436997"},{"volume":"657442032.07","high":"0.06255549","market_cap":"6332067378.14442316","low":"0.05917657","time":1625875199999,"source":"coinmarketcap","close":"0.06217811","open":"0.0610258"},{"volume":"580818167.99","high":"0.06299329","market_cap":"6250686518.75732568","low":"0.06077788","time":1625961599999,"source":"coinmarketcap","close":"0.06137754","open":"0.06219555"},{"volume":"576300877.71","high":"0.06253955","market_cap":"6296221591.55120502","low":"0.0606981","time":1626047999999,"source":"coinmarketcap","close":"0.06182298","open":"0.06140795"},{"volume":"629129064.01","high":"0.06285648","market_cap":"6133652588.11077279","low":"0.05959386","time":1626134399999,"source":"coinmarketcap","close":"0.06022391","open":"0.06185375"},{"volume":"572600863.63","high":"0.06072764","market_cap":"6043440125.05409904","low":"0.05879352","time":1626220799999,"source":"coinmarketcap","close":"0.05933872","open":"0.06014708"},{"volume":"648866442.38","high":"0.06026759","market_cap":"6097596845.43075216","low":"0.05697612","time":1626307199999,"source":"coinmarketcap","close":"0.05986896","open":"0.05938191"},{"volume":"679113077.14","high":"0.06069569","market_cap":"5878476696.64133704","low":"0.05708337","time":1626393599999,"source":"coinmarketcap","close":"0.05771624","open":"0.05989979"},{"volume":"661820828.03","high":"0.0587897","market_cap":"5671495898.05367460","low":"0.05568267","time":1626479999999,"source":"coinmarketcap","close":"0.05568267","open":"0.05782158"},{"volume":"653077710.45","high":"0.05668671","market_cap":"5703512270.72436018","low":"0.05484975","time":1626566399999,"source":"coinmarketcap","close":"0.05599533","open":"0.0556446"},{"volume":"571783730.82","high":"0.05747722","market_cap":"5709356696.56343177","low":"0.05550585","time":1626652799999,"source":"coinmarketcap","close":"0.05605133","open":"0.05600474"},{"volume":"613695394.39","high":"0.05627493","market_cap":"5444434827.28215855","low":"0.05336854","time":1626739199999,"source":"coinmarketcap","close":"0.05344905","open":"0.05599023"},{"volume":"629142804.94","high":"0.05423339","market_cap":"5150066357.95395916","low":"0.04916722","time":1626825599999,"source":"coinmarketcap","close":"0.05055818","open":"0.0534645"},{"volume":"784720302.31","high":"0.05518417","market_cap":"5482788684.20967640","low":"0.04979693","time":1626911999999,"source":"coinmarketcap","close":"0.05382308","open":"0.05051409"},{"volume":"653910001.51","high":"0.05535642","market_cap":"5631491110.55375514","low":"0.05302138","time":1626998399999,"source":"coinmarketcap","close":"0.05528154","open":"0.05385031"},{"volume":"631144957.25","high":"0.05621559","market_cap":"5707524025.90935704","low":"0.05380434","time":1627084799999,"source":"coinmarketcap","close":"0.05602664","open":"0.05528914"},{"volume":"626451715.72","high":"0.05798718","market_cap":"5842195911.61876285","low":"0.05579551","time":1627171199999,"source":"coinmarketcap","close":"0.05734715","open":"0.05598699"},{"volume":"653096000.04","high":"0.05810757","market_cap":"5896620119.00598448","low":"0.0559199","time":1627257599999,"source":"coinmarketcap","close":"0.05787992","open":"0.05734803"},{"volume":"1123235539.23","high":"0.06339268","market_cap":"5965376513.47378425","low":"0.05772516","time":1627343999999,"source":"coinmarketcap","close":"0.05855403","open":"0.05791391"},{"volume":"951725022.5","high":"0.06068102","market_cap":"6130935479.89061478","low":"0.05696804","time":1627430399999,"source":"coinmarketcap","close":"0.06017854","open":"0.05849363"},{"volume":"897792708.08","high":"0.06182627","market_cap":"6165491242.29905052","low":"0.05971179","time":1627516799999,"source":"coinmarketcap","close":"0.06051681","open":"0.06024711"},{"volume":"751987635.23","high":"0.06229737","market_cap":"6293428433.82823260","low":"0.05975979","time":1627603199999,"source":"coinmarketcap","close":"0.06177162","open":"0.06065359"},{"volume":"820238094.06","high":"0.06327178","market_cap":"6446321332.15606250","low":"0.05990294","time":1627689599999,"source":"coinmarketcap","close":"0.06327178","open":"0.06186689"},{"volume":"848178785.87","high":"0.06469815","market_cap":"6530245489.38727812","low":"0.06241584","time":1627775999999,"source":"coinmarketcap","close":"0.06409452","open":"0.06321821"},{"volume":"895682088.1","high":"0.06679199","market_cap":"6451216815.40976284","low":"0.06255494","time":1627862399999,"source":"coinmarketcap","close":"0.06331778","open":"0.06400463"},{"volume":"820616993.3","high":"0.06568828","market_cap":"6591377619.47414162","low":"0.06234404","time":1627948799999,"source":"coinmarketcap","close":"0.06469237","open":"0.063247"},{"volume":"902977989.37","high":"0.06542877","market_cap":"6512930880.40393744","low":"0.06294733","time":1628035199999,"source":"coinmarketcap","close":"0.06392212","open":"0.0646759"},{"volume":"855161196.78","high":"0.06793739","market_cap":"6866743209.14961400","low":"0.06359276","time":1628121599999,"source":"coinmarketcap","close":"0.06739384","open":"0.06402239"},{"volume":"1224102604.45","high":"0.07083827","market_cap":"7146087720.5012504","low":"0.06726108","time":1628207999999,"source":"coinmarketcap","close":"0.0701347","open":"0.06739307"},{"volume":"987326056.97","high":"0.07243841","market_cap":"7324296776.81053158","low":"0.06993402","time":1628294399999,"source":"coinmarketcap","close":"0.07188297","open":"0.0701538"},{"volume":"1198065273.88","high":"0.07648137","market_cap":"7657911761.83902386","low":"0.07188578","time":1628380799999,"source":"coinmarketcap","close":"0.07515613","open":"0.07193364"},{"volume":"1225411721.24","high":"0.07597664","market_cap":"7322610108.45401550","low":"0.07084676","time":1628467199999,"source":"coinmarketcap","close":"0.07186425","open":"0.07527483"},{"volume":"1152810401.62","high":"0.07475912","market_cap":"7543915949.65961379","low":"0.06980801","time":1628553599999,"source":"coinmarketcap","close":"0.07403529","open":"0.0718985"},{"volume":"1122106248.09","high":"0.07558284","market_cap":"7607538595.34937576","low":"0.07230563","time":1628639999999,"source":"coinmarketcap","close":"0.07465928","open":"0.07396294"},{"volume":"2180294800.9","high":"0.08633335","market_cap":"8497035141.90181306","low":"0.07430037","time":1628726399999,"source":"coinmarketcap","close":"0.08338802","open":"0.07462871"},{"volume":"2191704711.55","high":"0.0910832","market_cap":"8573626817.74796808","low":"0.08071333","time":1628812799999,"source":"coinmarketcap","close":"0.08413912","open":"0.08350775"},{"volume":"1446124466.92","high":"0.08952193","market_cap":"9112540307.73872634","low":"0.08361017","time":1628899199999,"source":"coinmarketcap","close":"0.08942694","open":"0.08423564"},{"volume":"1470697878.44","high":"0.09322314","market_cap":"9442080124.17876300","low":"0.08703771","time":1628985599999,"source":"coinmarketcap","close":"0.09265987","open":"0.08951071"},{"volume":"1558230623.92","high":"0.09504601","market_cap":"9486802723.58948112","low":"0.08942915","time":1629071999999,"source":"coinmarketcap","close":"0.09309812","open":"0.09270288"},{"volume":"1621564864.84","high":"0.09651106","market_cap":"9136784228.18053025","low":"0.08877941","time":1629158399999,"source":"coinmarketcap","close":"0.08966275","open":"0.09300178"},{"volume":"1310914121.14","high":"0.092154","market_cap":"8676904249.44793260","low":"0.08493628","time":1629244799999,"source":"coinmarketcap","close":"0.08514945","open":"0.08940524"},{"volume":"1118460118.16","high":"0.08744208","market_cap":"8637581800.42482848","low":"0.08155268","time":1629331199999,"source":"coinmarketcap","close":"0.08476268","open":"0.08511888"},{"volume":"1125639333.35","high":"0.08820676","market_cap":"8988637307.01131140","low":"0.08178182","time":1629417599999,"source":"coinmarketcap","close":"0.08820676","open":"0.08466043"},{"volume":"1021270866.31","high":"0.0906065","market_cap":"9229287408.43598632","low":"0.08649311","time":1629503999999,"source":"coinmarketcap","close":"0.09056732","open":"0.08821807"},{"volume":"987580081.42","high":"0.0906272","market_cap":"8968249793.50763776","low":"0.08782024","time":1629590399999,"source":"coinmarketcap","close":"0.08800432","open":"0.0906272"},{"volume":"825816855.82","high":"0.09006296","market_cap":"8979403291.63072782","low":"0.08614049","time":1629676799999,"source":"coinmarketcap","close":"0.08811249","open":"0.08806163"},{"volume":"1256305125.69","high":"0.0914099","market_cap":"9166013838.86718418","low":"0.08782024","time":1629763199999,"source":"coinmarketcap","close":"0.08994274","open":"0.08805919"},{"volume":"1430714353.74","high":"0.09098605","market_cap":"8623600563.94538104","low":"0.08406275","time":1629849599999,"source":"coinmarketcap","close":"0.08461973","open":"0.09000017"},{"volume":"1155743062.52","high":"0.08766196","market_cap":"8910033043.52952847","low":"0.08309406","time":1629935999999,"source":"coinmarketcap","close":"0.08742923","open":"0.08471317"},{"volume":"1219048377.53","high":"0.08834155","market_cap":"8476090119.92972160","low":"0.08224911","time":1630022399999,"source":"coinmarketcap","close":"0.08317002","open":"0.08756621"},{"volume":"1218334793.06","high":"0.08826755","market_cap":"8995721159.35285100","low":"0.08163355","time":1630108799999,"source":"coinmarketcap","close":"0.08826755","open":"0.08313311"},{"volume":"1007304615.49","high":"0.08875067","market_cap":"8998712583.2998265","low":"0.08645173","time":1630195199999,"source":"coinmarketcap","close":"0.0882955","open":"0.08833081"},{"volume":"1213189319.37","high":"0.09024651","market_cap":"9028944902.88805088","low":"0.0869659","time":1630281599999,"source":"coinmarketcap","close":"0.08859082","open":"0.0883555"},{"volume":"1097597073.62","high":"0.08889712","market_cap":"8784487509.95251700","low":"0.08589325","time":1630367999999,"source":"coinmarketcap","close":"0.08619115","open":"0.08857285"},{"volume":"1469838769.82","high":"0.0905468","market_cap":"9051485203.98532766","low":"0.08522686","time":1630454399999,"source":"coinmarketcap","close":"0.08881207","open":"0.08620704"},{"volume":"1414699567.86","high":"0.09521335","market_cap":"9693521866.26187142","low":"0.08734456","time":1630540799999,"source":"coinmarketcap","close":"0.09511066","open":"0.0888157"},{"volume":"1827683178.66","high":"0.10185356","market_cap":"10184341203.25135368","low":"0.09439836","time":1630627199999,"source":"coinmarketcap","close":"0.09992568","open":"0.09509681"},{"volume":"2084965477.88","high":"0.10584269","market_cap":"10346878817.72121380","low":"0.09779676","time":1630713599999,"source":"coinmarketcap","close":"0.10151942","open":"0.09962102"},{"volume":"1487349617.06","high":"0.10343836","market_cap":"10362147860.82699751","low":"0.09949247","time":1630799999999,"source":"coinmarketcap","close":"0.10166851","open":"0.1014908"},{"volume":"1471892049.48","high":"0.10518376","market_cap":"10716754788.12780306","low":"0.10119052","time":1630886399999,"source":"coinmarketcap","close":"0.10514662","open":"0.1015127"},{"volume":"1516943298.78","high":"0.10725058","market_cap":"10570623471.30258333","low":"0.10137197","time":1630972799999,"source":"coinmarketcap","close":"0.10371217","open":"0.10521352"},{"volume":"2481055299.74","high":"0.10582401","market_cap":"8691459222.37459057","low":"0.07805482","time":1631059199999,"source":"coinmarketcap","close":"0.08527499","open":"0.10374514"},{"volume":"3850532893","high":"0.09663322","market_cap":"9458222868.7033186","low":"0.08367792","time":1631145599999,"source":"coinmarketcap","close":"0.0927971","open":"0.08532924"},{"volume":"1691771917.5","high":"0.09447927","market_cap":"9481496435.03813562","low":"0.09041259","time":1631231999999,"source":"coinmarketcap","close":"0.09302439","open":"0.09105"},{"volume":"1973955943.07","high":"0.09577407","market_cap":"9262349968.89128064","low":"0.08662415","time":1631318399999,"source":"coinmarketcap","close":"0.09087314","open":"0.09303257"},{"volume":"2021046579.93","high":"0.09701023","market_cap":"9723909197.79381256","low":"0.09057853","time":1631404799999,"source":"coinmarketcap","close":"0.09539992","open":"0.09082946"},{"volume":"4555490083.21","high":"0.11783229","market_cap":"11484159557.86293556","low":"0.09402696","time":1631491199999,"source":"coinmarketcap","close":"0.11266819","open":"0.0955568"},{"volume":"3258032452.88","high":"0.11670651","market_cap":"10681613764.7633331259104","low":"0.09965292323942","time":1631577599999,"source":"coinmarketcap","close":"0.1047934835946","open":"0.11247901"},{"volume":"3737125575.39","high":"0.1201964348782","market_cap":"12055060140.63920184409314","low":"0.10424838253923","time":1631663999999,"source":"coinmarketcap","close":"0.11826762210642","open":"0.10472802849179"},{"volume":"2536911742.59","high":"0.12268705577284","market_cap":"12325386525.55017427337520","low":"0.11360738868922","time":1631750399999,"source":"coinmarketcap","close":"0.12091807948088","open":"0.11829048149192"},{"volume":"2135501641.29","high":"0.12204116429092","market_cap":"11833212574.42566420489905","low":"0.11237116901953","time":1631836799999,"source":"coinmarketcap","close":"0.11608819117633","open":"0.12071870274286"},{"volume":"2589661091.93","high":"0.1204744939552","market_cap":"10719828517.13633528214588","low":"0.10366348373396","time":1631923199999,"source":"coinmarketcap","close":"0.10516386573084","open":"0.11602702841772"},{"volume":"1423069244.01","high":"0.10914083713449","market_cap":"10798564613.36787623122102","low":"0.10358704771175","time":1632009599999,"source":"coinmarketcap","close":"0.10593435172334","open":"0.10522108756146"},{"volume":"1197742963.91","high":"0.10731435034302","market_cap":"10575477150.80077959904380","low":"0.10256788782874","time":1632095999999,"source":"coinmarketcap","close":"0.10374379847126","open":"0.10583428275355"},{"volume":"2287314374.53","high":"0.10377820151249","market_cap":"9270806556.60093167312009","low":"0.08997574866817","time":1632182399999,"source":"coinmarketcap","close":"0.09094430506511","open":"0.10373869345763"},{"volume":"1968682255.88","high":"0.09563332352921","market_cap":"8995106755.35801267947424","low":"0.08726105622955","time":1632268799999,"source":"coinmarketcap","close":"0.08823848326728","open":"0.09142737517397"},{"volume":"1543235375.27","high":"0.09883746005117","market_cap":"10069054606.27804545121920","low":"0.08672822437787","time":1632355199999,"source":"coinmarketcap","close":"0.09877183226338","open":"0.08814736641725"},{"volume":"1221757466.94","high":"0.10057973321107","market_cap":"10113523270.80591191323980","low":"0.09628062701596","time":1632441599999,"source":"coinmarketcap","close":"0.09920631255268","open":"0.09878394630974"},{"volume":"1725865389.59","high":"0.0994408716349","market_cap":"9412652068.84536107127624","low":"0.08638099545701","time":1632527999999,"source":"coinmarketcap","close":"0.09233000105454","open":"0.09925453002143"},{"volume":"1339568978.43","high":"0.09374115574612","market_cap":"9244848958.2589779356882","low":"0.08953945928885","time":1632614399999,"source":"coinmarketcap","close":"0.0906822279157","open":"0.09235355793947"},{"volume":"1583621546.12","high":"0.09087181290625","market_cap":"8942632302.51305048945772","low":"0.0835828904335","time":1632700799999,"source":"coinmarketcap","close":"0.08771632168468","open":"0.09072510772442"},{"volume":"1359027319.21","high":"0.09059644026785","market_cap":"8776130295.64162095390220","low":"0.08601978531631","time":1632787199999,"source":"coinmarketcap","close":"0.08608142773343","open":"0.08782808358248"},{"volume":"1284143801.11","high":"0.08724855599153","market_cap":"8476813975.04012522842255926","low":"0.0830645787003388","time":1632873599999,"source":"coinmarketcap","close":"0.08314450732483858","open":"0.0860508924289"},{"volume":"1177606321.45","high":"0.08793691039193623","market_cap":"8762542586.72855749604012800","low":"0.08267030606068279","time":1632959999999,"source":"coinmarketcap","close":"0.08594554861294904","open":"0.08314519232783509"},{"volume":"1021905677.05","high":"0.08962168789803555","market_cap":"9117538319.47055089706063012","low":"0.08555945997780508","time":1633046399999,"source":"coinmarketcap","close":"0.08942605029900098","open":"0.08586125160350765"},{"volume":"1244241400.47","high":"0.09473171982486689","market_cap":"9658672846.11439934219348883","low":"0.08864483177918751","time":1633132799999,"source":"coinmarketcap","close":"0.09473171982486689","open":"0.08946905026964787"},{"volume":"1035214699.94","high":"0.09590328304935875","market_cap":"9546209412.24259930799205817","low":"0.09247460562266002","time":1633219199999,"source":"coinmarketcap","close":"0.09362672252339807","open":"0.09480392574702502"},{"volume":"1058942941.57","high":"0.09661787125923596","market_cap":"9684476691.96641446797377472","low":"0.09275210718742906","time":1633305599999,"source":"coinmarketcap","close":"0.09498087108923986","open":"0.09354300535571869"},{"volume":"1221597029.96","high":"0.09516102368823215","market_cap":"9534319567.08323898485137600","low":"0.0902627392776739","time":1633391999999,"source":"coinmarketcap","close":"0.09350661063776243","open":"0.0950125132596961"},{"volume":"1803369231.05","high":"0.09846785963103535","market_cap":"9806885567.67272482120599552","low":"0.09299393217038313","time":1633478399999,"source":"coinmarketcap","close":"0.09618272373308928","open":"0.09348941296602688"},{"volume":"1713306308.3","high":"0.09697077125453303","market_cap":"9739511742.31226143019355520","low":"0.09127591725655938","time":1633564799999,"source":"coinmarketcap","close":"0.09552105731298752","open":"0.09622028358638168"},{"volume":"1627469793.6","high":"0.09828662354736506","market_cap":"9738902323.39286236445465474","low":"0.0934701056502376","time":1633651199999,"source":"coinmarketcap","close":"0.09551445348097361","open":"0.09550108720247744"},{"volume":"1430548633.12","high":"0.09936730869025702","market_cap":"9958824002.91104504665517052","low":"0.09532606935973169","time":1633737599999,"source":"coinmarketcap","close":"0.09767016784359307","open":"0.09547017082718694"},{"volume":"1790421868.89","high":"0.10541621056395149","market_cap":"10489149084.49676419654883525","low":"0.09724507723848964","time":1633823999999,"source":"coinmarketcap","close":"0.10286991592036301","open":"0.09768196514998816"},{"volume":"1221386237.75","high":"0.10302402937608499","market_cap":"9967043240.28443044855370700","low":"0.09737074493836226","time":1633910399999,"source":"coinmarketcap","close":"0.09774804628242652","open":"0.10301385651455426"},{"volume":"1100623956.87","high":"0.10093034995643309","market_cap":"9907403122.56799504923197156","low":"0.09532738406047259","time":1633996799999,"source":"coinmarketcap","close":"0.09716208682180534","open":"0.09765339093407376"},{"volume":"1280870343.05","high":"0.09722078936106379","market_cap":"9738908069.35682601250221312","low":"0.09161005084792957","time":1634083199999,"source":"coinmarketcap","close":"0.09550922932634592","open":"0.09722078936106379"},{"volume":"1241862430.88","high":"0.09801530771683518","market_cap":"9992237255.29375485472621277","low":"0.09351655103635424","time":1634169599999,"source":"coinmarketcap","close":"0.09799270481825341","open":"0.0954893372850439"},{"volume":"1165003317.26","high":"0.09949917832732108","market_cap":"9907316386.30205997795958658","low":"0.0965273080981952","time":1634255999999,"source":"coinmarketcap","close":"0.09715873359564094","open":"0.09790392109309234"},{"volume":"1591245618.4","high":"0.10274580503482666","market_cap":"10044569515.26663497003141754","low":"0.09532589463430653","time":1634342399999,"source":"coinmarketcap","close":"0.09850361590923243","open":"0.09729350690186522"},{"volume":"1082612429.23","high":"0.10094403472343529","market_cap":"10063750592.64540440493409062","low":"0.09823632821037571","time":1634428799999,"source":"coinmarketcap","close":"0.09869041962891083","open":"0.09857789569937207"},{"volume":"1170758480.55","high":"0.10205887187238459","market_cap":"10063879959.96197846569850088","low":"0.09654671197132382","time":1634515199999,"source":"coinmarketcap","close":"0.09869014261859084","open":"0.09863287875440073"},{"volume":"1157169880.3","high":"0.09935243910777002","market_cap":"10007871639.8242361131578695","low":"0.09706526626668956","time":1634601599999,"source":"coinmarketcap","close":"0.0981398201533955","open":"0.09874351920983687"},{"volume":"1326434459.1","high":"0.10092881202957396","market_cap":"10259701394.8500474394323780","low":"0.09786147312593374","time":1634687999999,"source":"coinmarketcap","close":"0.1006085328937045","open":"0.0981404442842776"},{"volume":"1749882995.87","high":"0.1060188976160772","market_cap":"10510218502.75852435694646800","low":"0.1001608229573474","time":1634774399999,"source":"coinmarketcap","close":"0.10306400979862736","open":"0.10059043130565183"},{"volume":"1598864312.77","high":"0.10586514371198817","market_cap":"10149114262.41502636958646039","low":"0.09952186022124453","time":1634860799999,"source":"coinmarketcap","close":"0.09952186022124453","open":"0.10321111141530406"},{"volume":"1398644863.59","high":"0.10201469816317617","market_cap":"10180244075.52077718946066992","low":"0.09868783208078265","time":1634947199999,"source":"coinmarketcap","close":"0.09982608515711416","open":"0.09962467794735444"},{"volume":"1247898651.98","high":"0.10123491875817267","market_cap":"10273580496.24079318941606152","low":"0.09890046349352286","time":1635033599999,"source":"coinmarketcap","close":"0.10073965099620524","open":"0.09981668362991293"},{"volume":"1212237561.88","high":"0.10150762590864984","market_cap":"10120159003.00072415642004656","low":"0.09735159666687478","time":1635119999999,"source":"coinmarketcap","close":"0.09923367319979204","open":"0.10075486906191107"},{"volume":"1715400595.65","high":"0.10146456428255964","market_cap":"10270657914.08653690534573524","low":"0.09876383738567741","time":1635206399999,"source":"coinmarketcap","close":"0.10070825772074364","open":"0.09916349255281103"},{"volume":"2887926661.45","high":"0.10559343005127213","market_cap":"10319707122.31941507824999472","low":"0.10037758700079996","time":1635292799999,"source":"coinmarketcap","close":"0.10118874702719179","open":"0.10068154458073322"},{"volume":"2319437826.16","high":"0.10267868289913504","market_cap":"9250627358.88213190148350700","low":"0.08911298276788804","time":1635379199999,"source":"coinmarketcap","close":"0.09070550337560332","open":"0.10115214015229577"},{"volume":"2730738900.69","high":"0.09623508099050858","market_cap":"9726163673.18165798065601988","low":"0.09066603494297468","time":1635465599999,"source":"coinmarketcap","close":"0.09536923039934633","open":"0.09066603494297468"},{"volume":"2503779170.23","high":"0.09944679065615923","market_cap":"10140884369.45263297109135709","low":"0.09475299817510799","time":1635551999999,"source":"coinmarketcap","close":"0.09943877034279099","open":"0.09537384105143502"},{"volume":"2853009501.41","high":"0.10453815982778428","market_cap":"10312798196.51806829255379564","low":"0.09789913343998476","time":1635638399999,"source":"coinmarketcap","close":"0.10112741421582326","open":"0.09945004062175067"},{"volume":"2663826401.23","high":"0.10236488052079809","market_cap":"10353261298.96512234346538302","low":"0.09770906806561203","time":1635724799999,"source":"coinmarketcap","close":"0.10152651999568826","open":"0.10119301794349454"},{"volume":"1724266846.93","high":"0.10200658358710649","market_cap":"10253037546.83440802449456346","low":"0.09817675541423664","time":1635811199999,"source":"coinmarketcap","close":"0.10054833841666046","open":"0.10154169925403511"},{"volume":"2695125438.65","high":"0.11043322727651611","market_cap":"10950707819.92433905290250080","low":"0.09989246770034882","time":1635897599999,"source":"coinmarketcap","close":"0.10739502946447212","open":"0.10056485049337907"},{"volume":"2736243801.68","high":"0.10926240278878172","market_cap":"10794149973.51354148889496445","low":"0.10238358406539615","time":1635983999999,"source":"coinmarketcap","close":"0.10586252866163405","open":"0.10741612422931142"},{"volume":"1970446437.19","high":"0.10721033475698252","market_cap":"10545543957.08164219181584566","low":"0.10183873678106185","time":1636070399999,"source":"coinmarketcap","close":"0.10342732059622091","open":"0.10590963069015591"},{"volume":"1693587971.44","high":"0.10618998286701432","market_cap":"10574963816.69192876593551000","low":"0.10233625301291532","time":1636156799999,"source":"coinmarketcap","close":"0.10371895035282315","open":"0.10341725308653925"},{"volume":"1701272409.17","high":"0.10433142021061156","market_cap":"10460164191.71966412202929144","low":"0.09966366425709902","time":1636243199999,"source":"coinmarketcap","close":"0.10259397861381282","open":"0.10363801722978766"},{"volume":"1778269192.49","high":"0.10498052426527842","market_cap":"10663088962.13664036281296120","low":"0.10221442936455472","time":1636329599999,"source":"coinmarketcap","close":"0.10458530862388289","open":"0.10265794731969136"},{"volume":"2551114894.44","high":"0.11001271405356121","market_cap":"11211157682.39679710202062910","low":"0.10463516202924922","time":1636415999999,"source":"coinmarketcap","close":"0.10996306205696478","open":"0.10463516202924922"},{"volume":"3034203511","high":"0.1154289790438992","market_cap":"11666508977.47124229361872337","low":"0.1086292125541314","time":1636502399999,"source":"coinmarketcap","close":"0.11443301741969059","open":"0.10998881750840848"},{"volume":"3282293456.88","high":"0.11748927349278807","market_cap":"10886755516.03891017306803832","low":"0.10332846423682855","time":1636588799999,"source":"coinmarketcap","close":"0.10678761878921238","open":"0.11439362750105823"},{"volume":"2482719186.57","high":"0.11050005964701769","market_cap":"11137717759.10221949386270118","low":"0.10509888215821316","time":1636675199999,"source":"coinmarketcap","close":"0.10925137159348151","open":"0.106780355127717"},{"volume":"2509218666.25","high":"0.11069261946861753","market_cap":"10997056818.84157069955281311","low":"0.1048368282713124","time":1636761599999,"source":"coinmarketcap","close":"0.10787404299024841","open":"0.10903325810410221"},{"volume":"2990220768.56","high":"0.11389259996318336","market_cap":"11481919292.4937440757271997","low":"0.10750309721106739","time":1636847999999,"source":"coinmarketcap","close":"0.1126311561990957","open":"0.10798254735788734"},{"volume":"2500811808.94","high":"0.11735503293259755","market_cap":"11921720576.20583702116394200","low":"0.11065527359346898","time":1636934399999,"source":"coinmarketcap","close":"0.11694675335709995","open":"0.11261386762331263"},{"volume":"3649274120.96","high":"0.1290731969347211","market_cap":"12599709778.62356169991340386","low":"0.1158325295913598","time":1637020799999,"source":"coinmarketcap","close":"0.12360205230137446","open":"0.11707141121268261"},{"volume":"3293527271.84","high":"0.12405592405445523","market_cap":"11161361494.6285324111941800","low":"0.10592524796290617","time":1637107199999,"source":"coinmarketcap","close":"0.1094956572577225","open":"0.12405592405445523"},{"volume":"2346982289.32","high":"0.11367590702309693","market_cap":"11337127190.22355843970203857","low":"0.10802423650956962","time":1637193599999,"source":"coinmarketcap","close":"0.11122157444782467","open":"0.10950366705758183"},{"volume":"2368557260.99","high":"0.11254776158193609","market_cap":"10237393859.59203571118188987","low":"0.09975993751101368","time":1637279999999,"source":"coinmarketcap","close":"0.10043489354005583","open":"0.11121903173085446"},{"volume":"2635327807.35","high":"0.10572130872017939","market_cap":"10601793283.33420354479118428","low":"0.09818939960023769","time":1637366399999,"source":"coinmarketcap","close":"0.10401161519084724","open":"0.10036402106444786"},{"volume":"2327286906.37","high":"0.10579567249386711","market_cap":"10713985174.34010258934882093","low":"0.10173177043130249","time":1637452799999,"source":"coinmarketcap","close":"0.10511280182795839","open":"0.10400045217690342"},{"volume":"2241989308.84","high":"0.10972415135269875","market_cap":"10893759712.24387404181745790","low":"0.10451625685333892","time":1637539199999,"source":"coinmarketcap","close":"0.10687707957007665","open":"0.10526047336760204"},{"volume":"2354774655.26","high":"0.10713189338116227","market_cap":"10377778293.04056076996731288","low":"0.10124514820678489","time":1637625599999,"source":"coinmarketcap","close":"0.10181705709946164","open":"0.10668113688611107"},{"volume":"2197249732.57","high":"0.1035161688054915","market_cap":"10480579215.49440877148057244","low":"0.10121137320972877","time":1637711999999,"source":"coinmarketcap","close":"0.10282739850688097","open":"0.10189616041803227"},{"volume":"2117457454.57","high":"0.10386305210140179","market_cap":"10263028314.01828696115199228","low":"0.0963731723509562","time":1637798399999,"source":"coinmarketcap","close":"0.10069496913822462","open":"0.10289233611566852"},{"volume":"1744005441.37","high":"0.10125126443602556","market_cap":"10034508915.98186376163354986","low":"0.09722690671157365","time":1637884799999,"source":"coinmarketcap","close":"0.09845522974291854","open":"0.09788948240723809"},{"volume":"2710143957.42","high":"0.10132306052317827","market_cap":"9368632041.67246147235311058","low":"0.09049780322316667","time":1637971199999,"source":"coinmarketcap","close":"0.09192394108158883","open":"0.10017780894442495"},{"volume":"1974830153.89","high":"0.09543276337247297","market_cap":"9523005264.12541204374386234","low":"0.09189427729289432","time":1638057599999,"source":"coinmarketcap","close":"0.09343959529127299","open":"0.0922381651142381"},{"volume":"2625603056.76","high":"0.09526056477814934","market_cap":"9692422149.74660253672924213","low":"0.08981134086029446","time":1638143999999,"source":"coinmarketcap","close":"0.09510258443526623","open":"0.09352441839926542"},{"volume":"2047489953.27","high":"0.09724995909207615","market_cap":"9851014413.78904424769157758","low":"0.09438063783167014","time":1638230399999,"source":"coinmarketcap","close":"0.09666060655376014","open":"0.0952247438821848"},{"volume":"2394129999","high":"0.09993209881564429","market_cap":"9845604559.44852248849665440","low":"0.0951427031017655","time":1638316799999,"source":"coinmarketcap","close":"0.09661030651928296","open":"0.09661345945088409"},{"volume":"1783980402.04","high":"0.10062740312117266","market_cap":"9874833401.52066071724255661","low":"0.09584345746030105","time":1638403199999,"source":"coinmarketcap","close":"0.09689987818796611","open":"0.0964927735843524"},{"volume":"2248113731.37","high":"0.09833258520421001","market_cap":"9927210731.8049453435188892","low":"0.0951915963998874","time":1638489599999,"source":"coinmarketcap","close":"0.0974153640077843","open":"0.09691708766955391"},{"volume":"2566234253.71","high":"0.10190030250698102","market_cap":"9568125570.28636658425223907","low":"0.09363857836697694","time":1638575999999,"source":"coinmarketcap","close":"0.09389441361442813","open":"0.09753962945052226"},{"volume":"2809805060.96","high":"0.09406324277950275","market_cap":"8854929170.98159781312563676","low":"0.07391880112992412","time":1638662399999,"source":"coinmarketcap","close":"0.08689736209160927","open":"0.09406324277950275"},{"volume":"1832487821.79","high":"0.08793623660214994","market_cap":"8593067546.87348165823565650","low":"0.08232277254945461","time":1638748799999,"source":"coinmarketcap","close":"0.08432817263643286","open":"0.08692616192394588"},{"volume":"2399893667.32","high":"0.08759858340493044","market_cap":"8904258082.72291573797519248","low":"0.07907971047236975","time":1638835199999,"source":"coinmarketcap","close":"0.08738466969027772","open":"0.08436583479020307"},{"volume":"1742062752.94","high":"0.09273623374700508","market_cap":"9191468610.22812028343717500","low":"0.08689968128360429","time":1638921599999,"source":"coinmarketcap","close":"0.09020508784635625","open":"0.08760130086934259"},{"volume":"1627161248.64","high":"0.09388821602230399","market_cap":"9420763741.62048942449280054","low":"0.08990521396412292","time":1639007999999,"source":"coinmarketcap","close":"0.09245730471679643","open":"0.09007785599926259"},{"volume":"1298412034.91","high":"0.09335177043189412","market_cap":"9046000353.57543824719203255","low":"0.08865699323755456","time":1639094399999,"source":"coinmarketcap","close":"0.08878135008990531","open":"0.09228989851283781"},{"volume":"1120007631.82","high":"0.09300522110914351","market_cap":"8960464129.46210870627301132","low":"0.08768346979088786","time":1639180799999,"source":"coinmarketcap","close":"0.08794402986375284","open":"0.08878487257682117"},{"volume":"1013565431.62","high":"0.09191991066655089","market_cap":"9334269002.89469158352270487","low":"0.08681640535577004","time":1639267199999,"source":"coinmarketcap","close":"0.09161362708445481","open":"0.08796172961877215"},{"volume":"845372144.71","high":"0.09240762591539146","market_cap":"9285418097.83418638297130234","low":"0.08989420770913302","time":1639353599999,"source":"coinmarketcap","close":"0.09113566904290453","open":"0.09157402513433271"},{"volume":"1140985646.67","high":"0.09169117817532771","market_cap":"8660859710.51181654759435984","low":"0.08428868214668807","time":1639439999999,"source":"coinmarketcap","close":"0.08500876232859964","open":"0.09115084291102774"},{"volume":"1563260445.02","high":"0.08734532969564937","market_cap":"8719747963.12217949412911402","low":"0.08400365825182497","time":1639526399999,"source":"coinmarketcap","close":"0.08558850668358534","open":"0.08500586226549275"},{"volume":"1603110499.08","high":"0.08875585649968287","market_cap":"8923265178.57641288994627588","low":"0.08315545237503887","time":1639612799999,"source":"coinmarketcap","close":"0.08758816735620426","open":"0.08716072982961978"},{"volume":"1466076994.39","high":"0.0880697676077347","market_cap":"8702904309.73809084640692352","low":"0.08522711099052738","time":1639699199999,"source":"coinmarketcap","close":"0.08542662752411152","open":"0.08761017920442588"},{"volume":"2402612046.93","high":"0.08593689775689968","market_cap":"8118420924.19061273731809702","low":"0.07864452369530864","time":1639785599999,"source":"coinmarketcap","close":"0.07969071426023346","open":"0.08538935740976915"},{"volume":"1171642825.41","high":"0.08232306226208275","market_cap":"8194165704.23885339077740600","low":"0.07878459375572322","time":1639871999999,"source":"coinmarketcap","close":"0.08043475215797624","open":"0.07967574949473569"},{"volume":"775625740.57","high":"0.08175603586418362","market_cap":"8101519721.64775440843240048","low":"0.07948623670490622","time":1639958399999,"source":"coinmarketcap","close":"0.07952557715200713","open":"0.08047060961450725"},{"volume":"1457312918.01","high":"0.08013496484223569","market_cap":"7896442236.86346476412904405","low":"0.07489066787004345","time":1640044799999,"source":"coinmarketcap","close":"0.07751375637819455","open":"0.0794766079243646"},{"volume":"1151321730.36","high":"0.0793629833580186","market_cap":"8037069549.34589024631308510","low":"0.07703074761120171","time":1640131199999,"source":"coinmarketcap","close":"0.07889543707650953","open":"0.07751442678987812"},{"volume":"1049649725.43","high":"0.08036951700352793","market_cap":"8059881341.68191683080898208","low":"0.07848560195371919","time":1640217599999,"source":"coinmarketcap","close":"0.07912039282949616","open":"0.0789461298391315"},{"volume":"1114421110.21","high":"0.08273817664239383","market_cap":"8418483391.46476743433948012","low":"0.07811688425531652","time":1640303999999,"source":"coinmarketcap","close":"0.08264182068422318","open":"0.079167173914238"},{"volume":"1037349823.75","high":"0.08322523818061166","market_cap":"8242866313.50356550513444136","low":"0.08042636500577048","time":1640390399999,"source":"coinmarketcap","close":"0.08092009606055237","open":"0.08276501067324875"},{"volume":"1251308755.46","high":"0.08227288928496844","market_cap":"8301685236.17535033710771067","low":"0.08022647327885223","time":1640476799999,"source":"coinmarketcap","close":"0.08149775642037059","open":"0.08093143145031743"},{"volume":"1023229636.13","high":"0.08194486464558505","market_cap":"8309609309.47742413164348956","low":"0.07984535894651715","time":1640563199999,"source":"coinmarketcap","close":"0.08157560406381556","open":"0.08149553489617853"},{"volume":"1004525114.13","high":"0.08273001895848843","market_cap":"8251025714.7909195349156400","low":"0.08095037006960216","time":1640649599999,"source":"coinmarketcap","close":"0.0810017834213485","open":"0.08156103042393509"},{"volume":"1416238065.97","high":"0.08114494796357624","market_cap":"7869717791.89338745364401088","low":"0.07702246629586133","time":1640735999999,"source":"coinmarketcap","close":"0.07725940481547064","open":"0.08113237641221081"},{"volume":"1316794810.85","high":"0.08003089026297894","market_cap":"7788805023.43178918868205678","low":"0.076241727815996","time":1640822399999,"source":"coinmarketcap","close":"0.07646637851827334","open":"0.07724848060229016"},{"volume":"1152092092.93","high":"0.07859839042588881","market_cap":"7937046134.5678831323736188","low":"0.07575490639879787","time":1640908799999,"source":"coinmarketcap","close":"0.0779235509773947","open":"0.0765260974240004"},{"volume":"1295328485.76","high":"0.07877881551870397","market_cap":"7679518363.9275138970053282","low":"0.07385327277568812","time":1640995199999,"source":"coinmarketcap","close":"0.0753966888120422","open":"0.07790760083362419"},{"volume":"1207176770.59","high":"0.0767924804459194","market_cap":"7803079014.22558202340534444","low":"0.07536808050059869","time":1641081599999,"source":"coinmarketcap","close":"0.07661014165464906","open":"0.07539874595606924"},{"volume":"1361260677.62","high":"0.07829645159086826","market_cap":"7922372942.15212761874662489","low":"0.07626274443907269","time":1641167999999,"source":"coinmarketcap","close":"0.07778155262391243","open":"0.07660953131113812"},{"volume":"1342568592.82","high":"0.07804929783237755","market_cap":"7850911713.86042191399415775","low":"0.07647574390250436","time":1641254399999,"source":"coinmarketcap","close":"0.07708067769290075","open":"0.07777808959266456"},{"volume":"1287549031.65","high":"0.07800580018513056","market_cap":"7761112021.774521198690840","low":"0.07607582256200943","time":1641340799999,"source":"coinmarketcap","close":"0.076200073836644","open":"0.07708074323157353"},{"volume":"1548312023.22","high":"0.07733723052278099","market_cap":"7270238038.72373232594305256","low":"0.06997964165368044","time":1641427199999,"source":"coinmarketcap","close":"0.07138174267862156","open":"0.0762044907225112"},{"volume":"1852557541.92","high":"0.07149509266348777","market_cap":"7242698576.16108692874013266","low":"0.06967343663594994","time":1641513599999,"source":"coinmarketcap","close":"0.07111224296326002","open":"0.07137340122568629"},{"volume":"1606695992.45","high":"0.07118028657818205","market_cap":"6938521809.9692903962629801","low":"0.06712627941215402","time":1641599999999,"source":"coinmarketcap","close":"0.0681264422141567","open":"0.07110606906364018"},{"volume":"1054607408.35","high":"0.06913126695418359","market_cap":"6693588670.2214107888575650","low":"0.06432809499318086","time":1641686399999,"source":"coinmarketcap","close":"0.0657220085068085","open":"0.06814781440843505"},{"volume":"888640481.13","high":"0.06733572406876669","market_cap":"6749016596.36038789715534895","low":"0.0652448538042512","time":1641772799999,"source":"coinmarketcap","close":"0.06626727593887893","open":"0.06572659542459354"},{"volume":"1210963183.49","high":"0.06688059603049977","market_cap":"6473624019.2281583045357796","low":"0.06165283034642177","time":1641859199999,"source":"coinmarketcap","close":"0.0635649476747506","open":"0.06626691407680634"},{"volume":"993256206.23","high":"0.06559891115277129","market_cap":"6612888613.94802609986193693","low":"0.06314719165680836","time":1641945599999,"source":"coinmarketcap","close":"0.06493360654166991","open":"0.06355117914879309"},{"volume":"793399590.25","high":"0.06828518736999864","market_cap":"6931470743.38577875094387712","low":"0.06493622534891676","time":1642031999999,"source":"coinmarketcap","close":"0.06806324880382976","open":"0.06493622534891676"},{"volume":"1064293957.97","high":"0.0684746754094536","market_cap":"6748855716.32346617686626212","low":"0.06626033837552256","time":1642118399999,"source":"coinmarketcap","close":"0.06627316144597244","open":"0.06806567426673861"},{"volume":"1245430751.04","high":"0.06831703366360319","market_cap":"6890555717.52660601768189052","low":"0.06606807089456282","time":1642204799999,"source":"coinmarketcap","close":"0.06766601347615346","open":"0.06627205607669681"},{"volume":"745432667.34","high":"0.06926428299163534","market_cap":"6979840508.97774610350178974","low":"0.06725145708587159","time":1642291199999,"source":"coinmarketcap","close":"0.06854393897422269","open":"0.06766955361822773"},{"volume":"795161567.62","high":"0.07022977846854168","market_cap":"7115118459.6322838072801845","low":"0.0683355545500565","time":1642377599999,"source":"coinmarketcap","close":"0.0698732560295855","open":"0.06853717076533115"},{"volume":"1187460203.86","high":"0.07222408975446902","market_cap":"7208503816.02007917507046657","low":"0.06914522709906624","time":1642463999999,"source":"coinmarketcap","close":"0.07079215202843381","open":"0.06988114344393181"},{"volume":"1136342399.38","high":"0.07125880108862032","market_cap":"6973445715.21896131742204295","low":"0.0677139690299744","time":1642550399999,"source":"coinmarketcap","close":"0.06848537905683963","open":"0.07080082843849304"},{"volume":"1076902669.11","high":"0.06957187086427767","market_cap":"7054238864.77533155491424768","low":"0.06653930072880047","time":1642636799999,"source":"coinmarketcap","close":"0.06928058405294131","open":"0.06849477595624882"},{"volume":"771683932","high":"0.07194636824803526","market_cap":"6896977390.82905428468953318","low":"0.06772579569325904","time":1642723199999,"source":"coinmarketcap","close":"0.06773800232706374","open":"0.06926103546383133"},{"volume":"1380540046.53","high":"0.06863455219937933","market_cap":"6201428374.985875484127282108","low":"0.06001709754128562","time":1642809599999,"source":"coinmarketcap","close":"0.060908378987758444","open":"0.06775565889806032"},{"volume":"1742549670.95","high":"0.06190159857498464","market_cap":"5771315085.44485102804735258","low":"0.05327605328290208","time":1642895999999,"source":"coinmarketcap","close":"0.05668559192566711","open":"0.06094543110103054"},{"volume":"1128920315.45","high":"0.058460709530811145","market_cap":"5861557446.15070392224754399","low":"0.05571809069111467","time":1642982399999,"source":"coinmarketcap","close":"0.05757252851831721","open":"0.0567058866505497"},{"volume":"1622227423.5","high":"0.05759675855049273","market_cap":"5603859002.69936445368416244","low":"0.051370507070632065","time":1643068799999,"source":"coinmarketcap","close":"0.05504250755848604","open":"0.05757871431641491"},{"volume":"1109217821.64","high":"0.05603565870142736","market_cap":"5688493623.70248912641169824","low":"0.054447988420464666","time":1643155199999,"source":"coinmarketcap","close":"0.05587488599222824","open":"0.0550468347237014"},{"volume":"1020554347.12","high":"0.058692033647079006","market_cap":"5728283116.85800247381826273","low":"0.05552103015818311","time":1643241599999,"source":"coinmarketcap","close":"0.05626686279436191","open":"0.05586788020836503"},{"volume":"740762467.72","high":"0.05711457293001902","market_cap":"5742075499.00860734119022979","low":"0.05464409711990363","time":1643327999999,"source":"coinmarketcap","close":"0.05640297261568049","open":"0.05625262569060483"},{"volume":"608753943.68","high":"0.057642829305863286","market_cap":"5863154332.342847809935502238","low":"0.05594595373364638","time":1643414399999,"source":"coinmarketcap","close":"0.057593090366574326","open":"0.0564038996922125"},{"volume":"693230761.32","high":"0.0602752003258735","market_cap":"6135422532.640639096318840256","low":"0.05719752458936242","time":1643500799999,"source":"coinmarketcap","close":"0.060268078576000576","open":"0.057591726785500195"},{"volume":"539574621.91","high":"0.06046956550596506","market_cap":"5979240588.16699257817762181","low":"0.0583773758231227","time":1643587199999,"source":"coinmarketcap","close":"0.05873414000923799","open":"0.06028627373060609"},{"volume":"779591396.04","high":"0.05930815546482588","market_cap":"6020624347.974650341188005616","low":"0.05683377984136937","time":1643673599999,"source":"coinmarketcap","close":"0.059140911402148374","open":"0.058734727915708974"},{"volume":"735081396.96","high":"0.060193462926462486","market_cap":"6094581807.88794085507079939","low":"0.0589552462454798","time":1643759999999,"source":"coinmarketcap","close":"0.05986742301337013","open":"0.059137499517676634"},{"volume":"740774665.12","high":"0.06149367239384442","market_cap":"5970241840.948674608081145600","low":"0.058599828203651845","time":1643846399999,"source":"coinmarketcap","close":"0.058646143009248655","open":"0.05986563923595819"},{"volume":"849458812.94","high":"0.05965921492548578","market_cap":"6073361584.00578853189047786","low":"0.0584563359075997","time":1643932799999,"source":"coinmarketcap","close":"0.05965921492548578","open":"0.05862706710777694"},{"volume":"955304604.21","high":"0.06442424308210311","market_cap":"6556807329.4941450913801520","low":"0.059654535212375785","time":1644019199999,"source":"coinmarketcap","close":"0.0644087323564084","open":"0.059654535212375785"},{"volume":"866798264.03","high":"0.06607650524059888","market_cap":"6592441663.09751731330269735","low":"0.0636075766187171","time":1644105599999,"source":"coinmarketcap","close":"0.06475932074263605","open":"0.06441087249062426"},{"volume":"670345285.33","high":"0.06625565479808164","market_cap":"6739630665.81462586655195102","low":"0.06457853022410398","time":1644191999999,"source":"coinmarketcap","close":"0.06620584790499541","open":"0.0647586414898476"},{"volume":"904658906.8","high":"0.06922234665989122","market_cap":"6979319520.18357183398334274","low":"0.06533102748199301","time":1644278399999,"source":"coinmarketcap","close":"0.06856173997371409","open":"0.0662051087135861"},{"volume":"1032224696.53","high":"0.070117301010773","market_cap":"6937123842.71108376970008592","low":"0.06687943822131664","time":1644364799999,"source":"coinmarketcap","close":"0.06814860460919762","open":"0.06857661262792925"},{"volume":"1096017424.12","high":"0.07005783546160001","market_cap":"7107066900.46490107146269368","low":"0.06753119399582366","time":1644451199999,"source":"coinmarketcap","close":"0.06981957378171064","open":"0.06813220884434547"},{"volume":"1231341478.33","high":"0.07155835008678485","market_cap":"6988899166.81659906849576633","low":"0.0686416038000461","time":1644537599999,"source":"coinmarketcap","close":"0.06866010184129981","open":"0.06982447252463346"},{"volume":"1361740339.65","high":"0.06865900590328929","market_cap":"6519293453.3108203680507792","low":"0.06352883868079702","time":1644623999999,"source":"coinmarketcap","close":"0.0640483835803002","open":"0.06865900590328929"},{"volume":"1088288711.62","high":"0.06506741801069223","market_cap":"6462145884.06634473873273160","low":"0.06248389096483357","time":1644710399999,"source":"coinmarketcap","close":"0.06348802601139755","open":"0.06404593658899621"},{"volume":"971646316.97","high":"0.06496613356075845","market_cap":"6561425419.02836709328343648","low":"0.06333133032083088","time":1644796799999,"source":"coinmarketcap","close":"0.06446414027365358","open":"0.06347587482002975"},{"volume":"858657147.82","high":"0.06538224640372194","market_cap":"6569899086.08957826614974679","low":"0.06343492176607016","time":1644883199999,"source":"coinmarketcap","close":"0.06454865388007111","open":"0.0644312868043095"},{"volume":"925056523.36","high":"0.06694508163414092","market_cap":"6803634718.44918741991772628","low":"0.06444935012560823","time":1644969599999,"source":"coinmarketcap","close":"0.06684664248461727","open":"0.06454411930606188"},{"volume":"895487513.67","high":"0.06689702361994404","market_cap":"6765241962.81084852906530064","low":"0.06565516430653609","time":1645055999999,"source":"coinmarketcap","close":"0.06647088273607032","open":"0.0668532120372488"},{"volume":"1053177298.87","high":"0.06708897499315085","market_cap":"6358957263.150912818759894544","low":"0.06230449789042471","time":1645142399999,"source":"coinmarketcap","close":"0.062480270789965764","open":"0.06644891260125413"},{"volume":"891046817.55","high":"0.06403067317211208","market_cap":"6426735708.3053352704224056","low":"0.062330634738624886","time":1645228799999,"source":"coinmarketcap","close":"0.0631474499329938","open":"0.06250281696560142"},{"volume":"753293121.32","high":"0.06435836803157903","market_cap":"6468234269.49410140634649816","low":"0.06303419493475713","time":1645315199999,"source":"coinmarketcap","close":"0.06355632996615068","open":"0.06314734512458585"},{"volume":"901307182.95","high":"0.06355223539308713","market_cap":"6316416911.67424678759189017","low":"0.061186621941379145","time":1645401599999,"source":"coinmarketcap","close":"0.06206572084874271","open":"0.06354828470213325"},{"volume":"1208227105.17","high":"0.06364035562873167","market_cap":"6067913413.133333919136186408","low":"0.059597225983706204","time":1645487999999,"source":"coinmarketcap","close":"0.059625402548988904","open":"0.06205826055171793"},{"volume":"1008773090.09","high":"0.06271195096945172","market_cap":"6376937016.51084515312731380","low":"0.05938266212069376","time":1645574399999,"source":"coinmarketcap","close":"0.06266437540732131","open":"0.05962280241807181"},{"volume":"987073097.36","high":"0.0637971107487842","market_cap":"6203964272.20178959498195461","low":"0.06096643456519079","time":1645660799999,"source":"coinmarketcap","close":"0.06096643456519079","open":"0.06266013154552455"},{"volume":"1307665648.69","high":"0.061346787691282614","market_cap":"6219500272.00971057765743250","low":"0.05645314251221477","time":1645747199999,"source":"coinmarketcap","close":"0.06112093664816506","open":"0.060956411859318695"},{"volume":"1432622629.98","high":"0.0627340355602568","market_cap":"6053859255.125832723787007302","low":"0.05589851305159825","time":1645833599999,"source":"coinmarketcap","close":"0.059496079510832654","open":"0.06112710728205033"},{"volume":"946242862.71","high":"0.061479504093631065","market_cap":"6057059856.35902594161252222","low":"0.05891809873420828","time":1645919999999,"source":"coinmarketcap","close":"0.05953008408347849","open":"0.05950219300993421"},{"volume":"1374458612.43","high":"0.060728173758693514","market_cap":"5906586285.748341218292091734","low":"0.05758883675397277","time":1646006399999,"source":"coinmarketcap","close":"0.058052982868799737","open":"0.0595328968632333"},{"volume":"971123893.91","high":"0.06195261094061074","market_cap":"6282407191.232858130570910","low":"0.05761384445767926","time":1646092799999,"source":"coinmarketcap","close":"0.061749258083281","open":"0.05803834685797306"},{"volume":"803573245.17","high":"0.06278856565403462","market_cap":"6320394694.81827925017498801","low":"0.061186359872344206","time":1646179199999,"source":"coinmarketcap","close":"0.06212462339526003","open":"0.06175174941532314"},{"volume":"724474999.46","high":"0.06284142525708646","market_cap":"6257734677.572691527484527410","low":"0.06102367367186427","time":1646265599999,"source":"coinmarketcap","close":"0.061510525722265355","open":"0.06212864850833281"},{"volume":"641921173.61","high":"0.06161551949458989","market_cap":"6100278667.16579743430900772","low":"0.05930962817270517","time":1646351999999,"source":"coinmarketcap","close":"0.05996436982876314","open":"0.06151025945510584"},{"volume":"777565048.61","high":"0.06010679614983934","market_cap":"5919751277.173118103973468680","low":"0.057617094631218266","time":1646438399999,"source":"coinmarketcap","close":"0.058191097594520035","open":"0.059975357377600645"},{"volume":"657435476.22","high":"0.0608488826810607","market_cap":"6147167044.20153603094261568","low":"0.05782140891591483","time":1646524799999,"source":"coinmarketcap","close":"0.06042770448982348","open":"0.05820534114226849"},{"volume":"758260526.94","high":"0.0608295138162337","market_cap":"5993665210.742853880173276872","low":"0.058887135853823","time":1646611199999,"source":"coinmarketcap","close":"0.058919695272303944","open":"0.0604353884650999"},{"volume":"893261081.14","high":"0.06058824121661348","market_cap":"5969137564.200940758704082500","low":"0.05804999909867953","time":1646697599999,"source":"coinmarketcap","close":"0.058679805642820625","open":"0.05891744064630337"},{"volume":"1091513261.98","high":"0.061009125124175674","market_cap":"6158658217.94604409284033696","low":"0.05856740938560834","time":1646783999999,"source":"coinmarketcap","close":"0.06054395095075312","open":"0.05867828186371227"},{"volume":"1111369248.39","high":"0.06255601730805421","market_cap":"6188807479.33437948360701495","low":"0.06045096038852787","time":1646870399999,"source":"coinmarketcap","close":"0.06084136751004665","open":"0.06055245394514956"},{"volume":"1114796677.45","high":"0.06084022730534234","market_cap":"6089801381.64764296064804432","low":"0.05794444206870767","time":1646956799999,"source":"coinmarketcap","close":"0.05986889150234444","open":"0.06084022730534234"},{"volume":"958304319.37","high":"0.060825956273819565","market_cap":"6130243500.7310366828674240","low":"0.059064415023134365","time":1647043199999,"source":"coinmarketcap","close":"0.0602671532410472","open":"0.059871480958186764"},{"volume":"662171996.99","high":"0.06067648532065298","market_cap":"6069955750.63186754496666414","low":"0.05964990084138334","time":1647129599999,"source":"coinmarketcap","close":"0.05967505141442346","open":"0.060269051925093936"},{"volume":"680268524.68","high":"0.06023449605282811","market_cap":"6038133749.73295179563122294","low":"0.05903227023949667","time":1647215999999,"source":"coinmarketcap","close":"0.05936253532382462","open":"0.0596680983182502"},{"volume":"824441088.94","high":"0.0603982046226646","market_cap":"6117418865.42520063674176805","low":"0.05903466312197523","time":1647302399999,"source":"coinmarketcap","close":"0.06014280384118585","open":"0.05935734512009914"},{"volume":"744609517.1","high":"0.06067040377858917","market_cap":"6153726441.11393090094429615","low":"0.059651343648768486","time":1647388799999,"source":"coinmarketcap","close":"0.06050054403654645","open":"0.060141609576718394"},{"volume":"826564019.69","high":"0.06147095471187358","market_cap":"6213033251.27084071233712692","low":"0.05961032808964266","time":1647475199999,"source":"coinmarketcap","close":"0.06108433017734841","open":"0.06049786932185353"},{"volume":"522659353.68","high":"0.06109814707417517","market_cap":"6183765674.993105069016952122","low":"0.06068496190507262","time":1647561599999,"source":"coinmarketcap","close":"0.060797256462027174","open":"0.06108636090249452"},{"volume":"631362749.63","high":"0.06174664298655966","market_cap":"6274405582.028706799010156480","low":"0.060145674072569204","time":1647647999999,"source":"coinmarketcap","close":"0.061689190676625365","open":"0.06079135700413162"},{"volume":"696942473.07","high":"0.06214021508065623","market_cap":"6296658172.720977696102319610","low":"0.061345023286739304","time":1647734399999,"source":"coinmarketcap","close":"0.061908605374145755","open":"0.061679370158423785"},{"volume":"919041984.19","high":"0.062432776994783806","market_cap":"6248756975.87549289678496942","low":"0.06092789759725808","time":1647820799999,"source":"coinmarketcap","close":"0.06143802752679614","open":"0.06189728356659574"},{"volume":"926959844.33","high":"0.06181616204708513","market_cap":"6283655356.599550410088544730","low":"0.06090933427958022","time":1647907199999,"source":"coinmarketcap","close":"0.061781912585261195","open":"0.061440128209470826"},{"volume":"1002011710.66","high":"0.06375400754968016","market_cap":"6448959860.14810101005859195","low":"0.061670731022505844","time":1647993599999,"source":"coinmarketcap","close":"0.06340815263107785","open":"0.06177545330141351"},{"volume":"896960807.48","high":"0.06483901813442539","market_cap":"6543263829.28045644594743470","low":"0.06328758808450131","time":1648079999999,"source":"coinmarketcap","close":"0.06433623524066615","open":"0.0634131195014912"},{"volume":"953255096.24","high":"0.06579497919167904","market_cap":"6668757551.22846080236238737","low":"0.06388611121939801","time":1648166399999,"source":"coinmarketcap","close":"0.06557120802616571","open":"0.06433541132758903"},{"volume":"793393593.2","high":"0.06655215004759532","market_cap":"6556203595.33480302679852812","low":"0.06407470745472842","time":1648252799999,"source":"coinmarketcap","close":"0.06446563667752374","open":"0.06557504627880967"},{"volume":"977050306.92","high":"0.06616159712800544","market_cap":"6728619918.28293349363897536","low":"0.0640011197686887","time":1648339199999,"source":"coinmarketcap","close":"0.06616159712800544","open":"0.06446757716332406"},{"volume":"1325490972.01","high":"0.06926376082875771","market_cap":"7034557524.11098789418432226","low":"0.06601454975338793","time":1648425599999,"source":"coinmarketcap","close":"0.06917049139279478","open":"0.06617317195878764"},{"volume":"1246959758.38","high":"0.07192081788261331","market_cap":"7025251032.85332632487298050","low":"0.06864515942572798","time":1648511999999,"source":"coinmarketcap","close":"0.06908058994893146","open":"0.06915086361321743"},{"volume":"1007120137.99","high":"0.07232746338352765","market_cap":"7055768333.72666534630608400","low":"0.0685881839906733","time":1648598399999,"source":"coinmarketcap","close":"0.06938234257965725","open":"0.06904021748891698"},{"volume":"1790649644.44","high":"0.07419439649095187","market_cap":"7432326454.61073568498061056","low":"0.0677979852966722","time":1648684799999,"source":"coinmarketcap","close":"0.07308686184562532","open":"0.06938491410260032"},{"volume":"2057808250.87","high":"0.07929756168307336","market_cap":"7512340723.26703934029225810","low":"0.07311472808769255","time":1648771199999,"source":"coinmarketcap","close":"0.07387559815186619","open":"0.07311472808769255"},{"volume":"1135129855.03","high":"0.07503411172291517","market_cap":"7615701779.64959794574884920","low":"0.07166114794472954","time":1648857599999,"source":"coinmarketcap","close":"0.07489371800929544","open":"0.07391025460147915"},{"volume":"1022431667.29","high":"0.07635037192720308","market_cap":"7448466443.33103091124284318","low":"0.07322246514985331","time":1648943999999,"source":"coinmarketcap","close":"0.07325039024552842","open":"0.07489851173360099"},{"volume":"949584134.76","high":"0.07364547038136494","market_cap":"7438930651.43370843617195049","low":"0.07224369602031054","time":1649030399999,"source":"coinmarketcap","close":"0.07315779431989383","open":"0.0732370468321282"},{"volume":"1513711812.88","high":"0.07314570495701071","market_cap":"7200588416.05068256536793182","low":"0.06913170121572175","time":1649116799999,"source":"coinmarketcap","close":"0.07081572358699263","open":"0.07314570495701071"},{"volume":"1507602615.71","high":"0.0717048035353117","market_cap":"7059200446.44523176971361318","low":"0.06940087948976127","time":1649203199999,"source":"coinmarketcap","close":"0.06942675338510193","open":"0.0708095285595925"},{"volume":"1529128178.7","high":"0.06942229399445118","market_cap":"6434705970.16426769850723204","low":"0.06326324088199052","time":1649289599999,"source":"coinmarketcap","close":"0.06328633386606279","open":"0.06942229399445118"},{"volume":"971910242.37","high":"0.06477040838033522","market_cap":"6550748120.5375552135514865","low":"0.06301141300356207","time":1649375999999,"source":"coinmarketcap","close":"0.0644298639518451","open":"0.06329067736767931"},{"volume":"872570449.93","high":"0.0651413825666096","market_cap":"6356326768.16285914336778744","low":"0.06224532398145661","time":1649462399999,"source":"coinmarketcap","close":"0.06251939134000618","open":"0.0644260549673727"},{"volume":"1129762089.08","high":"0.0639802707197456","market_cap":"6503270398.98150959741081016","low":"0.06244924963624095","time":1649548799999,"source":"coinmarketcap","close":"0.06396596966806643","open":"0.06252317251092417"},{"volume":"1102729641.33","high":"0.06418369610941317","market_cap":"6357715675.29162165514565974","low":"0.062444391756379336","time":1649635199999,"source":"coinmarketcap","close":"0.06253530178935167","open":"0.06396572902003023"},{"volume":"1069383980.52","high":"0.06255201879408563","market_cap":"5919581222.0542606462356711","low":"0.05798450451256206","time":1649721599999,"source":"coinmarketcap","close":"0.0582272318728841","open":"0.06251649734154421"},{"volume":"1043273712.34","high":"0.060376711547164875","market_cap":"6095123257.43664931556638572","low":"0.05809579912934865","time":1649807999999,"source":"coinmarketcap","close":"0.05995555117605942","open":"0.058242768638761926"},{"volume":"1020106607.15","high":"0.061514643005163454","market_cap":"6253481791.238583766983018480","low":"0.05944346738753847","time":1649894399999,"source":"coinmarketcap","close":"0.061514643005163454","open":"0.0599472581266541"},{"volume":"1055022478.12","high":"0.06187583120840569","market_cap":"6112856436.92445710820038196","low":"0.05958166275697021","time":1649980799999,"source":"coinmarketcap","close":"0.06013232738822002","open":"0.061504246570377584"},{"volume":"1031895768.91","high":"0.06216735994707204","market_cap":"6291278120.37626313940693854","low":"0.06001896511353553","time":1650067199999,"source":"coinmarketcap","close":"0.06188929348756983","open":"0.060133802344396844"},{"volume":"875267945.13","high":"0.062201898790750935","market_cap":"6298270148.278999939816289130","low":"0.0611112687692519","time":1650153599999,"source":"coinmarketcap","close":"0.061959642233823865","open":"0.06189189568415768"},{"volume":"1112760165.92","high":"0.06285090995149233","market_cap":"6123253395.29394924999144198","low":"0.06015826422539642","time":1650239999999,"source":"coinmarketcap","close":"0.06023909544017558","open":"0.061955003725502424"},{"volume":"1069156317.66","high":"0.06162450109099498","market_cap":"6257454798.06146508869476798","low":"0.05909789222746788","time":1650326399999,"source":"coinmarketcap","close":"0.06156080610958246","open":"0.06024236471719643"},{"volume":"968416693.51","high":"0.06356283181174217","market_cap":"6440947854.03746925276515748","low":"0.06121810814300764","time":1650412799999,"source":"coinmarketcap","close":"0.06336781387419012","open":"0.06156051301715352"},{"volume":"982946555.95","high":"0.06338829533562432","market_cap":"6366989631.35944804605465528","low":"0.06193393963274465","time":1650499199999,"source":"coinmarketcap","close":"0.06264231009294312","open":"0.06334148652024495"},{"volume":"3205960176.03","high":"0.0741187936107653","market_cap":"7262717394.60381187774105728","low":"0.0625551355275541","time":1650585599999,"source":"coinmarketcap","close":"0.07145718899688384","open":"0.06263875546118279"},{"volume":"1803457516.32","high":"0.07205069819602766","market_cap":"6788135807.65993872073661750","low":"0.06668246915489727","time":1650671999999,"source":"coinmarketcap","close":"0.06678965067997009","open":"0.07140014795488361"},{"volume":"859038928.93","high":"0.06911775011164145","market_cap":"6875615501.44526054491086216","low":"0.06670009835799313","time":1650758399999,"source":"coinmarketcap","close":"0.06765150055272216","open":"0.066782558273855"},{"volume":"731832316.73","high":"0.06785871709688836","market_cap":"6676862571.78149594793637392","low":"0.06492905061837842","time":1650844799999,"source":"coinmarketcap","close":"0.06569693943513136","open":"0.06765393280781261"},{"volume":"822895494.32","high":"0.06573464580370306","market_cap":"6639425450.58786789268340202","low":"0.06192325242014168","time":1650931199999,"source":"coinmarketcap","close":"0.06533070367279634","open":"0.06570200063762578"},{"volume":"759564577.41","high":"0.06554735378248029","market_cap":"6292601612.49590213269933437","low":"0.061764392058511745","time":1651017599999,"source":"coinmarketcap","close":"0.06191984266872017","open":"0.06532251444418334"},{"volume":"769914328.57","high":"0.06363165909478467","market_cap":"6424641561.08903443048044396","low":"0.061852496891803686","time":1651103999999,"source":"coinmarketcap","close":"0.06322092556395939","open":"0.061925825924363596"},{"volume":"750546636.35","high":"0.06404986612767626","market_cap":"6478416072.56073453468267358","low":"0.06258598900930887","time":1651190399999,"source":"coinmarketcap","close":"0.06375199690150207","open":"0.06321457193976207"},{"volume":"1446734274.73","high":"0.06966518961829088","market_cap":"6456032654.52890717250066000","low":"0.06298475290312629","time":1651276799999,"source":"coinmarketcap","close":"0.06353377892275125","open":"0.06374389893804315"},{"volume":"1060740398.66","high":"0.06516490234450113","market_cap":"6377934312.9029139248214615","low":"0.0621173512059982","time":1651363199999,"source":"coinmarketcap","close":"0.0627669420766187","open":"0.06353818175505122"},{"volume":"1781670100.75","high":"0.07149736103267511","market_cap":"7204840991.06014390630736484","low":"0.06199052148956659","time":1651449599999,"source":"coinmarketcap","close":"0.07090638016694818","open":"0.06276541796136287"},{"volume":"1653747357.97","high":"0.07339315884399217","market_cap":"6989485924.06787839311298890","low":"0.06487154688055104","time":1651535999999,"source":"coinmarketcap","close":"0.06878868538862841","open":"0.07090261666646912"},{"volume":"1731810529.91","high":"0.07485955532417825","market_cap":"7349732614.57065086518754994","low":"0.06848812656974784","time":1651622399999,"source":"coinmarketcap","close":"0.07233564115520122","open":"0.06879403315710172"},{"volume":"2980152526.97","high":"0.08625163982956316","market_cap":"8763120811.40698943671099518","low":"0.07022552336684207","time":1651708799999,"source":"coinmarketcap","close":"0.08624853712695114","open":"0.07235069116185223"},{"volume":"2820369693.84","high":"0.08911900682337419","market_cap":"7577733409.40197174605487020","low":"0.07199505074787597","time":1651795199999,"source":"coinmarketcap","close":"0.07458450086314695","open":"0.08625401531725814"},{"volume":"3585606184.48","high":"0.08778930597284487","market_cap":"8755042558.86034637802009095","low":"0.07317044924672993","time":1651881599999,"source":"coinmarketcap","close":"0.08617500718346123","open":"0.07457967954981029"},{"volume":"3071282411.39","high":"0.0878821852468222","market_cap":"8459192564.28090833945578268","low":"0.08048868198341586","time":1651967999999,"source":"coinmarketcap","close":"0.08326527629969972","open":"0.08624346390396948"},{"volume":"2832185587.55","high":"0.09086892106046542","market_cap":"8891988703.239158079887772","low":"0.08068538219351382","time":1652054399999,"source":"coinmarketcap","close":"0.087527189038422","open":"0.0832949163745602"},{"volume":"2918306328.58","high":"0.08782067179552103","market_cap":"7442551936.52830877141213017","low":"0.07267215807585045","time":1652140799999,"source":"coinmarketcap","close":"0.07326283271032931","open":"0.08754984838600449"},{"volume":"2462951534.5","high":"0.08205517147546784","market_cap":"7821647938.06303569472001268","low":"0.07203126292710384","time":1652227199999,"source":"coinmarketcap","close":"0.07699760107567803","open":"0.07324668444325627"},{"volume":"4142562948.4","high":"0.08181461001097946","market_cap":"7564829948.18823853431565545","low":"0.06363128109569444","time":1652313599999,"source":"coinmarketcap","close":"0.07447313789804755","open":"0.07697193681901028"},{"volume":"2368941621.87","high":"0.07890389176707777","market_cap":"6846320168.1166199272315760","low":"0.06612356943788529","time":1652399999999,"source":"coinmarketcap","close":"0.0674033909610766","open":"0.07447410264424813"},{"volume":"1476857084.74","high":"0.07629328139548885","market_cap":"7537037259.52161054155186152","low":"0.06675436256607745","time":1652486399999,"source":"coinmarketcap","close":"0.07420698960820364","open":"0.06737848594756533"},{"volume":"1027296112.76","high":"0.07593226934905983","market_cap":"7363487721.6740686770518584","low":"0.07104349879015208","time":1652572799999,"source":"coinmarketcap","close":"0.0725005263928924","open":"0.07421141222682565"},{"volume":"870741566.72","high":"0.07249089918037573","market_cap":"7348800538.1981350748632625","low":"0.06809460824090348","time":1652659199999,"source":"coinmarketcap","close":"0.0723578592338725","open":"0.07249089918037573"},{"volume":"855280675.02","high":"0.0723670670926079","market_cap":"7016500353.7926796571357802","low":"0.06751694840431419","time":1652745599999,"source":"coinmarketcap","close":"0.0690882025005073","open":"0.07236083317250795"},{"volume":"952468477.49","high":"0.07359441098193886","market_cap":"7341793504.53475917090215102","low":"0.0690374263066646","time":1652831999999,"source":"coinmarketcap","close":"0.07229308562791477","open":"0.06910743489646694"},{"volume":"882600966.73","high":"0.07273207707241397","market_cap":"7207710376.70290035718754874","low":"0.06955313004552838","time":1652918399999,"source":"coinmarketcap","close":"0.07097439284942238","open":"0.07227829994378418"},{"volume":"1024380446.77","high":"0.07455054980527825","market_cap":"7474998413.75228553399331083","low":"0.07024232401618163","time":1653004799999,"source":"coinmarketcap","close":"0.07360793785903377","open":"0.07097790664322329"},{"volume":"1027930563.94","high":"0.074910339196851","market_cap":"7245615165.39225844121004615","low":"0.07028417791979957","time":1653091199999,"source":"coinmarketcap","close":"0.07135071196891865","open":"0.0736102375002498"},{"volume":"762864621.4","high":"0.07543388309463085","market_cap":"7521668490.59849078061776857","low":"0.07060761723488072","time":1653177599999,"source":"coinmarketcap","close":"0.07407010785925681","open":"0.07135416139435496"},{"volume":"893396753.84","high":"0.0783966019773141","market_cap":"7933930619.13018196284435720","low":"0.07368659873365857","time":1653263999999,"source":"coinmarketcap","close":"0.07813064764034328","open":"0.07407124048851459"},{"volume":"1295306335.65","high":"0.08227892852984235","market_cap":"7745977491.09706392587942224","low":"0.07596946146171762","time":1653350399999,"source":"coinmarketcap","close":"0.07628171928677588","open":"0.07812785591202669"},{"volume":"1477540631.67","high":"0.0826524271429426","market_cap":"8184972286.8804747737167152","low":"0.076156122248862","time":1653436799999,"source":"coinmarketcap","close":"0.0806069273474568","open":"0.07628041074237041"},{"volume":"1379210474.58","high":"0.08596338431414402","market_cap":"8593263451.03915917022744914","low":"0.08023807047551501","time":1653523199999,"source":"coinmarketcap","close":"0.08462993839142438","open":"0.08059622075404949"},{"volume":"1876632594.77","high":"0.08624518417427537","market_cap":"8363594787.68201346154827092","low":"0.07968090704400566","time":1653609599999,"source":"coinmarketcap","close":"0.08237045779070092","open":"0.08466512608766127"},{"volume":"1464024902.71","high":"0.08343293246604062","market_cap":"8185895508.29857347998171880","low":"0.07870978725906767","time":1653695999999,"source":"coinmarketcap","close":"0.08062236728508015","open":"0.08233586124546541"},{"volume":"895921517.87","high":"0.08244432110228883","market_cap":"8250012476.55860254700216990","low":"0.0791783294291137","time":1653782399999,"source":"coinmarketcap","close":"0.08125496700055054","open":"0.08022280131253177"},{"volume":"744344489.96","high":"0.08215975051320058","market_cap":"8173950608.59531507110468214","low":"0.07887144049693899","time":1653868799999,"source":"coinmarketcap","close":"0.08050668343586834","open":"0.08125521237547205"},{"volume":"930393865.32","high":"0.08423802112939674","market_cap":"8453205816.43036548708755410","low":"0.08030772191434432","time":1653955199999,"source":"coinmarketcap","close":"0.08325938188416815","open":"0.0805054910824007"},{"volume":"983838109.8","high":"0.08419066486545684","market_cap":"8547538979.73209313134382576","low":"0.07965227632058586","time":1654041599999,"source":"coinmarketcap","close":"0.08419066486545684","open":"0.08324963750174495"},{"volume":"1758857733.96","high":"0.09093906405891045","market_cap":"8474620158.73307785278955500","low":"0.08218000171785332","time":1654127999999,"source":"coinmarketcap","close":"0.08347412037227268","open":"0.0841724880981294"},{"volume":"1015848750.07","high":"0.08535095738949629","market_cap":"8550040822.8993000778547538","low":"0.08140324803558578","time":1654214399999,"source":"coinmarketcap","close":"0.0842185614993458","open":"0.08347114973875328"},{"volume":"806751464.36","high":"0.08605992051585691","market_cap":"8237764178.71154283525873395","low":"0.08067270611350871","time":1654300799999,"source":"coinmarketcap","close":"0.08114374814063795","open":"0.08423141133496166"},{"volume":"871853677.53","high":"0.08132400934383804","market_cap":"8158855295.30040018830109024","low":"0.07721545018516128","time":1654387199999,"source":"coinmarketcap","close":"0.08036708919586866","open":"0.08115356898255209"},{"volume":"598654848.88","high":"0.08242906992396457","market_cap":"8266335704.35849659829768504","low":"0.07937251640050971","time":1654473599999,"source":"coinmarketcap","close":"0.08142632408415842","open":"0.08036971997963202"},{"volume":"779535719.34","high":"0.08473900693436413","market_cap":"8294472544.3015837025849809","low":"0.08120778750268845","time":1654559999999,"source":"coinmarketcap","close":"0.0817051934294219","open":"0.08143411619049447"},{"volume":"908038205.9","high":"0.08300363341287546","market_cap":"8325613138.2910475710718228","low":"0.07902696833789713","time":1654646399999,"source":"coinmarketcap","close":"0.0820134835806076","open":"0.08170171304107034"},{"volume":"817566177.01","high":"0.08249374941968005","market_cap":"8185722106.51234957455409920","low":"0.07974329758548009","time":1654732799999,"source":"coinmarketcap","close":"0.08063692821257935","open":"0.0820067272827422"},{"volume":"699118759.51","high":"0.08173650281687313","market_cap":"8220013865.54457609172680372","low":"0.0800968078697318","time":1654819199999,"source":"coinmarketcap","close":"0.08097617963365926","open":"0.08064064707699134"},{"volume":"768679901.8","high":"0.08152164783841426","market_cap":"8013508330.17022323069626992","low":"0.07893001856249646","time":1654905599999,"source":"coinmarketcap","close":"0.07894358536163854","open":"0.08097283514401331"},{"volume":"781940112.76","high":"0.08022246301727787","market_cap":"7709255597.97181961490788274","low":"0.07495466658158999","time":1654991999999,"source":"coinmarketcap","close":"0.07594742418261423","open":"0.0789539852309844"},{"volume":"976987396.87","high":"0.07845855722789272","market_cap":"7757451305.62565832866952832","low":"0.07437183877573761","time":1655078399999,"source":"coinmarketcap","close":"0.07642325827362446","open":"0.07598254841299114"},{"volume":"2287620587.85","high":"0.07650521579668319","market_cap":"6475271064.93548158237025428","low":"0.06126844637887379","time":1655164799999,"source":"coinmarketcap","close":"0.06379411745387212","open":"0.07641010989984766"},{"volume":"1822789351.82","high":"0.06456335144808706","market_cap":"5662197259.47472577071699985","low":"0.052399355049932456","time":1655251199999,"source":"coinmarketcap","close":"0.05578557758518355","open":"0.06380419652099101"},{"volume":"2755308725.43","high":"0.06352649382053155","market_cap":"6387423500.4951759504777622","low":"0.04743885366535794","time":1655337599999,"source":"coinmarketcap","close":"0.0629328536108771","open":"0.05575355958021285"},{"volume":"1183929293.63","high":"0.06529468902202257","market_cap":"5997242711.63404067977286985","low":"0.05851184655893404","time":1655423999999,"source":"coinmarketcap","close":"0.05909015544619305","open":"0.06294017639517674"},{"volume":"762884513.02","high":"0.0627238095091053","market_cap":"6076709892.28264327962918918","low":"0.05883582374542705","time":1655510399999,"source":"coinmarketcap","close":"0.05987421332436034","open":"0.05909504898338913"},{"volume":"1028383584.14","high":"0.061988737794146404","market_cap":"6182989386.26790757607422626","low":"0.057235539792386145","time":1655596799999,"source":"coinmarketcap","close":"0.06092286166404177","open":"0.05987631639915308"},{"volume":"852991390.02","high":"0.06273292161388021","market_cap":"6240905696.98975363730506931","low":"0.05879384005514605","time":1655683199999,"source":"coinmarketcap","close":"0.06149537725029971","open":"0.06090707865676291"},{"volume":"646782356.19","high":"0.06186226987601988","market_cap":"6205745377.535166573900494295","low":"0.059586015033742","time":1655769599999,"source":"coinmarketcap","close":"0.061151625878755285","open":"0.06145210999204705"},{"volume":"729139975.05","high":"0.06657796652700392","market_cap":"6580463444.40143101868991216","low":"0.0609990975445613","time":1655855999999,"source":"coinmarketcap","close":"0.06484616480256432","open":"0.061144471931987"},{"volume":"556844383.06","high":"0.06561310599697041","market_cap":"6405690558.31957435803555558","low":"0.06311964167701065","time":1655942399999,"source":"coinmarketcap","close":"0.06312523885167262","open":"0.064874580172039"},{"volume":"470843936.77","high":"0.06446152768923391","market_cap":"6468677205.76998238305045889","low":"0.06206964043346359","time":1656028799999,"source":"coinmarketcap","close":"0.06374725685394877","open":"0.06312055055900871"},{"volume":"588393542.62","high":"0.06661437191260715","market_cap":"6687066078.2363577333655096","low":"0.06363681545891427","time":1656115199999,"source":"coinmarketcap","close":"0.0659010166907864","open":"0.06374258357277571"},{"volume":"450270261.23","high":"0.06619738754151515","market_cap":"6586795553.39403827952423742","low":"0.06375778892258281","time":1656201599999,"source":"coinmarketcap","close":"0.06491393321405077","open":"0.0659059075233408"},{"volume":"429015921.7","high":"0.06581776258856625","market_cap":"6591824823.84400949554570752","low":"0.06415031652757122","time":1656287999999,"source":"coinmarketcap","close":"0.06496421664034502","open":"0.06490247422588424"},{"volume":"783335544.12","high":"0.07005075836227637","market_cap":"6805534564.05952713907590050","low":"0.06493428541092881","time":1656374399999,"source":"coinmarketcap","close":"0.06707229319078505","open":"0.06497226835791"},{"volume":"711602625.68","high":"0.06812194138766745","market_cap":"6700389968.06163526393180386","low":"0.06539139665020764","time":1656460799999,"source":"coinmarketcap","close":"0.06603775097804902","open":"0.06706542769140617"},{"volume":"633531667.8","high":"0.06646874867860232","market_cap":"6577718298.94875096987465992","low":"0.06417018080046925","time":1656547199999,"source":"coinmarketcap","close":"0.06482968115535254","open":"0.06603356329310628"},{"volume":"772177738.49","high":"0.06580944839471603","market_cap":"6570012411.47939187398465196","low":"0.062336521330818975","time":1656633599999,"source":"coinmarketcap","close":"0.06475485444762413","open":"0.06483278501838742"},{"volume":"775984995.46","high":"0.06616043834611188","market_cap":"6589116489.55481179153004376","low":"0.06421970961213862","time":1656719999999,"source":"coinmarketcap","close":"0.06494414670378783","open":"0.06479185202745703"},{"volume":"448329134.22","high":"0.06537631060127005","market_cap":"6571018340.21016183576266079","low":"0.06443926007145037","time":1656806399999,"source":"coinmarketcap","close":"0.06476626270628309","open":"0.06496783449925059"},{"volume":"593842786.62","high":"0.06630739066815476","market_cap":"6721175668.0907914181437552","low":"0.06256088025056428","time":1656892799999,"source":"coinmarketcap","close":"0.0662464059240241","open":"0.06476946870815294"},{"volume":"587238127.14","high":"0.06754309704093459","market_cap":"6821691757.78551989133177388","low":"0.06562345402012972","time":1656979199999,"source":"coinmarketcap","close":"0.06723817471478134","open":"0.06624180706859867"},{"volume":"645612236.93","high":"0.06884297108629514","market_cap":"6918585104.02205928811332745","low":"0.06665760729634115","time":1657065599999,"source":"coinmarketcap","close":"0.06819410119530941","open":"0.0672443889009251"},{"volume":"549364121.63","high":"0.06844516233585526","market_cap":"6856745408.36254516212604896","low":"0.06688542809344712","time":1657151999999,"source":"coinmarketcap","close":"0.06758551016477994","open":"0.0682026515962223"},{"volume":"602740360.22","high":"0.06878108798360155","market_cap":"6964077321.0143408060742766","low":"0.06634000834979785","time":1657238399999,"source":"coinmarketcap","close":"0.0686443163920339","open":"0.0675856540185684"},{"volume":"642392688.47","high":"0.06965038057519463","market_cap":"7002314136.80308101194367279","low":"0.06774487696776424","time":1657324799999,"source":"coinmarketcap","close":"0.06902208319495791","open":"0.06864230570214087"},{"volume":"523762965.82","high":"0.07118702306159408","market_cap":"7084586293.5771304992797605","low":"0.06902896486359114","time":1657411199999,"source":"coinmarketcap","close":"0.0698333394069343","open":"0.06902896486359114"},{"volume":"536501465.49","high":"0.0699333641358961","market_cap":"6862751656.48083035497827232","low":"0.06728487498675145","time":1657497599999,"source":"coinmarketcap","close":"0.06764673170151142","open":"0.069835244117599"},{"volume":"501527155.25","high":"0.06767445592177469","market_cap":"6565548856.9469507791467300","low":"0.06458846144383319","time":1657583999999,"source":"coinmarketcap","close":"0.0647181010289364","open":"0.06762683237362976"},{"volume":"522121126.45","high":"0.06568246977833687","market_cap":"6557878586.48113547233471176","low":"0.06453504303487684","time":1657670399999,"source":"coinmarketcap","close":"0.06464361747035874","open":"0.06471741315040104"},{"volume":"647000670.2","high":"0.06624395107583743","market_cap":"6720019833.3328772453888225","low":"0.06377205374357212","time":1657756799999,"source":"coinmarketcap","close":"0.0662428295134835","open":"0.06464566014899109"},{"volume":"550380239.98","high":"0.06738963058222609","market_cap":"6784829707.82544518766019922","low":"0.0651802730514275","time":1657843199999,"source":"coinmarketcap","close":"0.06688240764124927","open":"0.06624419502951069"},{"volume":"480306925.37","high":"0.06780546691418325","market_cap":"6803878580.91873300930305376","low":"0.0665907573137718","time":1657929599999,"source":"coinmarketcap","close":"0.06707114583807489","open":"0.06687657759633106"},{"volume":"536372611.66","high":"0.06923117462229701","market_cap":"6989031916.35808441494322550","low":"0.06615007560990421","time":1658015999999,"source":"coinmarketcap","close":"0.06889699404429535","open":"0.0670723098381956"},{"volume":"487931456.98","high":"0.06927283867563261","market_cap":"6839929733.36186827338502602","low":"0.06742153908369916","time":1658102399999,"source":"coinmarketcap","close":"0.06742743129875539","open":"0.06890734365667693"},{"volume":"695038392.16","high":"0.07051704348783636","market_cap":"7007204664.84512793740700888","low":"0.06735172316044802","time":1658188799999,"source":"coinmarketcap","close":"0.06907771633848506","open":"0.0674307059992182"},{"volume":"673459607.39","high":"0.06969966427304047","market_cap":"7013639172.8738996692357872","low":"0.06775025244925319","time":1658275199999,"source":"coinmarketcap","close":"0.0691423369197691","open":"0.069039248900157"},{"volume":"620662504.1","high":"0.07026329756902412","market_cap":"6857622103.63363042827610008","low":"0.06748696611758484","time":1658361599999,"source":"coinmarketcap","close":"0.06760530015992862","open":"0.06914320105651223"},{"volume":"513203358.43","high":"0.06822990771786595","market_cap":"6900809321.92540595297279292","low":"0.06655539254960662","time":1658447999999,"source":"coinmarketcap","close":"0.06803200138396966","open":"0.06760643675652882"},{"volume":"467189245.59","high":"0.06902811779026502","market_cap":"6801521952.22473140702000703","low":"0.06671591441846329","time":1658534399999,"source":"coinmarketcap","close":"0.06705410802962589","open":"0.06802835961003807"},{"volume":"425003129.77","high":"0.06786075526072484","market_cap":"6791841885.75598493360293248","low":"0.06612839748471704","time":1658620799999,"source":"coinmarketcap","close":"0.06695920825087869","open":"0.0670475713565233"},{"volume":"436083112.19","high":"0.06777191056063216","market_cap":"6790261350.65742187350281650","low":"0.06677105276414907","time":1658707199999,"source":"coinmarketcap","close":"0.06694401393736718","open":"0.06696049969501175"},{"volume":"522131860.5","high":"0.0669887804359276","market_cap":"6476851622.74065049473334060","low":"0.06383569556428888","time":1658793599999,"source":"coinmarketcap","close":"0.06385548952864588","open":"0.06694795677524662"},{"volume":"470056535.66","high":"0.06533861105104082","market_cap":"6627159713.19353671095094740","low":"0.06313814348755865","time":1658879999999,"source":"coinmarketcap","close":"0.06533861105104082","open":"0.06383479611368756"},{"volume":"583569484.23","high":"0.068665285504184","market_cap":"6964469980.508543849060064","low":"0.06513985306631705","time":1658966399999,"source":"coinmarketcap","close":"0.068665285504184","open":"0.06534127426189758"},{"volume":"681131771.3","high":"0.07030318184805642","market_cap":"7075001498.82380400063921108","low":"0.0676362535982335","time":1659052799999,"source":"coinmarketcap","close":"0.06975597293432931","open":"0.0686658868297523"},{"volume":"697922778.13","high":"0.07165838508365589","market_cap":"7027615768.10412547198155609","low":"0.06845020889735078","time":1659139199999,"source":"coinmarketcap","close":"0.06928964533631479","open":"0.06975251365906363"},{"volume":"558691097.04","high":"0.07115881672021912","market_cap":"7012715137.34967575021035854","low":"0.06911827930695051","time":1659225599999,"source":"coinmarketcap","close":"0.06914310128062866","open":"0.06929050747615735"},{"volume":"492358497.55","high":"0.07076210838657704","market_cap":"6992360317.29148605878984015","low":"0.06874447853295813","time":1659311999999,"source":"coinmarketcap","close":"0.06894268699804433","open":"0.06915138094181543"},{"volume":"496002226.67","high":"0.07134925073604881","market_cap":"7093127775.83078671861863732","low":"0.06840927038722196","time":1659398399999,"source":"coinmarketcap","close":"0.06993731924200709","open":"0.06893644478135122"},{"volume":"494878828.16","high":"0.07040569266139986","market_cap":"6934358209.28332567470004122","low":"0.06792504190151799","time":1659484799999,"source":"coinmarketcap","close":"0.06837288278981253","open":"0.06993865388093677"},{"volume":"372209994.99","high":"0.0691692561643961","market_cap":"6878670747.33840061102520976","low":"0.06741830907983659","time":1659571199999,"source":"coinmarketcap","close":"0.06782479553518488","open":"0.06837742917160487"},{"volume":"388332214.41","high":"0.06942570332105968","market_cap":"6992139634.03337212909626585","low":"0.06769660424621714","time":1659657599999,"source":"coinmarketcap","close":"0.06894439591974477","open":"0.06782339407046747"},{"volume":"354133861.35","high":"0.07005729685967783","market_cap":"7081667310.81667082441644641","low":"0.06835013439950188","time":1659743999999,"source":"coinmarketcap","close":"0.06982817967565537","open":"0.06893863582724323"},{"volume":"292783849.06","high":"0.07054707284886683","market_cap":"7045533187.17969136004559300","low":"0.06942715220920906","time":1659830399999,"source":"coinmarketcap","close":"0.06947228284772358","open":"0.06982771470904964"},{"volume":"280333476.39","high":"0.07019961307426978","market_cap":"7061777155.80615657936717270","low":"0.06920905509716964","time":1659916799999,"source":"coinmarketcap","close":"0.06963266297114215","open":"0.06947852166783555"},{"volume":"330352593.59","high":"0.07101267663202199","market_cap":"7110056328.35795212257253125","low":"0.06962274610490844","time":1660003199999,"source":"coinmarketcap","close":"0.07010983636584255","open":"0.06963332379500853"},{"volume":"381450851.04","high":"0.07089539643872338","market_cap":"6944043143.02253834278453536","low":"0.06833887943987653","time":1660089599999,"source":"coinmarketcap","close":"0.06847405382120736","open":"0.0701063922508732"},{"volume":"374260297.63","high":"0.070361167794405","market_cap":"7131356358.3468073768528095","low":"0.0680350237809599","time":1660175999999,"source":"coinmarketcap","close":"0.0703223346075765","open":"0.06847477396299104"},{"volume":"375233195.42","high":"0.07104639101728279","market_cap":"7132124433.0873303790078692","low":"0.07008320741724802","time":1660262399999,"source":"coinmarketcap","close":"0.0703314242484981","open":"0.07031651564240253"},{"volume":"348132540.36","high":"0.0706681881045593","market_cap":"7144153345.41367940397307104","low":"0.06946182102530163","time":1660348799999,"source":"coinmarketcap","close":"0.07045111447146264","open":"0.07032795942379712"},{"volume":"341923295.17","high":"0.07117002306739391","market_cap":"7088618248.02602718081314964","low":"0.06967527786869902","time":1660435199999,"source":"coinmarketcap","close":"0.06990406026922956","open":"0.07045371827725286"},{"volume":"449741204.51","high":"0.0721464875883694","market_cap":"7138844586.46201143819384240","low":"0.06964819420038264","time":1660521599999,"source":"coinmarketcap","close":"0.07039981678819507","open":"0.06991052582152497"},{"volume":"427093950.01","high":"0.07104807988464203","market_cap":"6990314395.02064771475269728","low":"0.06840292075362206","time":1660607999999,"source":"coinmarketcap","close":"0.06893637419688552","open":"0.07040305759283474"},{"volume":"395283022.5","high":"0.07036151864877922","market_cap":"7069275252.89324488794427948","low":"0.06847311082542348","time":1660694399999,"source":"coinmarketcap","close":"0.06971607568056692","open":"0.06892293270913469"},{"volume":"420544638.09","high":"0.07086524533094846","market_cap":"6917318405.35200493109551890","low":"0.06803790865682417","time":1660780799999,"source":"coinmarketcap","close":"0.06821890667111538","open":"0.06971853985659854"},{"volume":"380890835.01","high":"0.06853370240353884","market_cap":"6838570272.85709460366915936","low":"0.06744326550343542","time":1660867199999,"source":"coinmarketcap","close":"0.06744326550343542","open":"0.06823541407916776"},{"volume":"511432500.16","high":"0.06744480809192802","market_cap":"6497622012.40659717324967160","low":"0.06402236084881528","time":1660953599999,"source":"coinmarketcap","close":"0.06408178022613355","open":"0.06743988469797005"},{"volume":"366457637","high":"0.0657902541518033","market_cap":"6670709396.79807170193626628","low":"0.06407927666358644","time":1661039999999,"source":"coinmarketcap","close":"0.06578915642162972","open":"0.06407927666358644"},{"volume":"338437993.33","high":"0.06630830678471399","market_cap":"6690384513.88189145733118167","low":"0.06479525324468562","time":1661126399999,"source":"coinmarketcap","close":"0.06598333206272133","open":"0.06578107070091976"},{"volume":"372955309.57","high":"0.06620413592465309","market_cap":"6647360631.01883856032009825","low":"0.06463060823505087","time":1661212799999,"source":"coinmarketcap","close":"0.06556005513597035","open":"0.06598172934317355"},{"volume":"478282038.99","high":"0.06669619024697544","market_cap":"6717984105.95333178367947750","low":"0.06496333616855209","time":1661299199999,"source":"coinmarketcap","close":"0.06625754333797275","open":"0.06556047615665957"},{"volume":"444387152.3","high":"0.06634280778001006","market_cap":"6575478397.92664331010250700","low":"0.06483839246095119","time":1661385599999,"source":"coinmarketcap","close":"0.06485294545372124","open":"0.06625349069445365"},{"volume":"401181548.85","high":"0.06573375890295022","market_cap":"6641165867.74374984387742950","low":"0.06482062866012964","time":1661471999999,"source":"coinmarketcap","close":"0.06550176112099222","open":"0.06485649120119902"},{"volume":"580164367.44","high":"0.06559990576875761","market_cap":"6250385298.29419025953153074","low":"0.061545549099642397","time":1661558399999,"source":"coinmarketcap","close":"0.06164843375058309","open":"0.06549270968536221"},{"volume":"420606764.43","high":"0.06297122172106744","market_cap":"6377262036.42288259109510190","low":"0.06124141888044961","time":1661644799999,"source":"coinmarketcap","close":"0.06290039842189567","open":"0.061650225676694405"},{"volume":"296252043.96","high":"0.06311655814293744","market_cap":"6232363163.50356037491138054","low":"0.061470934097399434","time":1661731199999,"source":"coinmarketcap","close":"0.06147137636393709","open":"0.06290199877436335"},{"volume":"373308077.67","high":"0.06338289132640823","market_cap":"6423801887.07229512248597664","low":"0.06106684614503857","time":1661817599999,"source":"coinmarketcap","close":"0.06336059684475537","open":"0.0614689461231642"},{"volume":"683289144.7","high":"0.0665429052768943","market_cap":"6559063963.37265343964470941","low":"0.06296182575219404","time":1661903999999,"source":"coinmarketcap","close":"0.06469581589090953","open":"0.0633621934838142"},{"volume":"425044109.52","high":"0.06548951223888916","market_cap":"6428317299.91951745219591526","low":"0.06333624106001602","time":1661990399999,"source":"coinmarketcap","close":"0.06340731326897898","open":"0.06470051374521356"},{"volume":"387409445.14","high":"0.06367357620430439","market_cap":"6412291174.62735499358949429","low":"0.06216230721200111","time":1662076799999,"source":"coinmarketcap","close":"0.06325030063115131","open":"0.06341119983284761"},{"volume":"358864875.2","high":"0.06353077592309843","market_cap":"6345576503.39275270573237814","low":"0.06237725981537272","time":1662163199999,"source":"coinmarketcap","close":"0.06259322783992342","open":"0.0632434647201255"},{"volume":"260862803.59","high":"0.0631116875686506","market_cap":"6398082231.6597169440900300","low":"0.062480409440597344","time":1662249599999,"source":"coinmarketcap","close":"0.0631116875686506","open":"0.06259019512854087"},{"volume":"269500806.43","high":"0.06359663067887607","market_cap":"6439452133.71159084408696962","low":"0.06265214532131944","time":1662335999999,"source":"coinmarketcap","close":"0.06351996416703859","open":"0.0631208098303018"},{"volume":"322145597.32","high":"0.06359037994257902","market_cap":"6382113518.88684707752601760","low":"0.06252725755047095","time":1662422399999,"source":"coinmarketcap","close":"0.06295538529617044","open":"0.06351856307849173"},{"volume":"465026871.37","high":"0.06399614033339901","market_cap":"6159868033.423138862425924592","low":"0.06064842766848893","time":1662508799999,"source":"coinmarketcap","close":"0.060764584448487896","open":"0.06295946108343137"},{"volume":"399831006.65","high":"0.06187347802801159","market_cap":"6266645373.094984437970033250","low":"0.06022085539689701","time":1662595199999,"source":"coinmarketcap","close":"0.061818771522879415","open":"0.06075677492081591"},{"volume":"455218021.11","high":"0.06186954726533051","market_cap":"6206650228.4049376722764276","low":"0.06018758101041325","time":1662681599999,"source":"coinmarketcap","close":"0.0612277811221036","open":"0.061814929937895606"},{"volume":"462054726.85","high":"0.06361503324985222","market_cap":"6428361062.60852911481818996","low":"0.06118561120080362","time":1662767999999,"source":"coinmarketcap","close":"0.06341576406780916","open":"0.06122967407301295"},{"volume":"425003560.2","high":"0.06468299314165281","market_cap":"6555363024.30127211057457660","low":"0.06312044726378419","time":1662854399999,"source":"coinmarketcap","close":"0.06466868182601454","open":"0.06341847511817117"},{"volume":"359330842.44","high":"0.06492568392256444","market_cap":"6497493181.37266995618388122","low":"0.06366905765389626","time":1662940799999,"source":"coinmarketcap","close":"0.06409778145386802","open":"0.06466807499927128"},{"volume":"430598942.17","high":"0.06466078186554758","market_cap":"6469548778.67030329569778624","low":"0.06324848351893111","time":1663027199999,"source":"coinmarketcap","close":"0.06382313016579136","open":"0.06409629097822059"},{"volume":"408384337.77","high":"0.06388199973242333","market_cap":"6192994846.165739241339902456","low":"0.060648705231800965","time":1663113599999,"source":"coinmarketcap","close":"0.061095769736257924","open":"0.063820353173065"},{"volume":"348252167.67","high":"0.061702609306581745","market_cap":"6244872344.39122753256886849","low":"0.060648705231800965","time":1663199999999,"source":"coinmarketcap","close":"0.06160834479126113","open":"0.06072731692583519"},{"volume":"397542059.95","high":"0.061908218426416486","market_cap":"6208765772.76384067748820179","low":"0.06067942012176297","time":1663286399999,"source":"coinmarketcap","close":"0.06125303142070847","open":"0.06160673797082271"},{"volume":"351830909.01","high":"0.06157784463789812","market_cap":"6212541680.70286804660660812","low":"0.06073615844503866","time":1663372799999,"source":"coinmarketcap","close":"0.06129152193314796","open":"0.06125734926514561"},{"volume":"262000923.44","high":"0.06229439669214629","market_cap":"6313480077.999160279198578920","low":"0.06129325233300388","time":1663459199999,"source":"coinmarketcap","close":"0.062287664595006856","open":"0.06129488934994389"},{"volume":"313019264.54","high":"0.06257782808080176","market_cap":"6170325770.83056216953200209","low":"0.0608586825878997","time":1663545599999,"source":"coinmarketcap","close":"0.06087554133524343","open":"0.06228627186537411"},{"volume":"403942833.31","high":"0.06118044103465515","market_cap":"6115462219.585266357438629530","low":"0.05941872463328865","time":1663631999999,"source":"coinmarketcap","close":"0.060335285432089235","open":"0.060868909755914614"},{"volume":"353093809.06","high":"0.0606062001240174","market_cap":"6055879011.456001065821631918","low":"0.059520889969259506","time":1663718399999,"source":"coinmarketcap","close":"0.059748378486213186","open":"0.06032119503070197"},{"volume":"431504688.62","high":"0.06117223508840311","market_cap":"5999566938.75485162376095520","low":"0.05884818176503054","time":1663804799999,"source":"coinmarketcap","close":"0.05919370142398102","open":"0.05974817826150631"},{"volume":"359264470.85","high":"0.060335241760502055","market_cap":"6107569448.92436029613197176","low":"0.05883637762366676","time":1663891199999,"source":"coinmarketcap","close":"0.06026009764320088","open":"0.05918059818399651"},{"volume":"376538248.84","high":"0.06111514549967648","market_cap":"6126453231.44128586346048714","low":"0.05935999749097313","time":1663977599999,"source":"coinmarketcap","close":"0.06044734233711993","open":"0.060260416525260145"},{"volume":"300528950.15","high":"0.06086075882276574","market_cap":"6068041436.4087860821334576","low":"0.05968054583474084","time":1664063999999,"source":"coinmarketcap","close":"0.0598713830980258","open":"0.06044580998792157"},{"volume":"267696550.96","high":"0.060268966360179255","market_cap":"6053435221.83689601846062386","low":"0.0595287527752482","time":1664150399999,"source":"coinmarketcap","close":"0.05972739746115923","open":"0.05986833911479738"},{"volume":"378865177.34","high":"0.05984747035305456","market_cap":"6035095134.291852432765763584","low":"0.059039881459495167","time":1664236799999,"source":"coinmarketcap","close":"0.059547533956810464","open":"0.059732422899119"},{"volume":"347069034.13","high":"0.06081405885969987","market_cap":"6020886544.876227974224978170","low":"0.059103403515019956","time":1664323199999,"source":"coinmarketcap","close":"0.059409776213141835","open":"0.05954724767661277"},{"volume":"350944980.95","high":"0.0598612832383246","market_cap":"6039505406.538508689404059834","low":"0.05852183634853967","time":1664409599999,"source":"coinmarketcap","close":"0.059594729170254254","open":"0.05940078667840818"},{"volume":"425995005.33","high":"0.06180210384691984","market_cap":"6185088432.69473847182878364","low":"0.05939035176590022","time":1664495999999,"source":"coinmarketcap","close":"0.06103223425269212","open":"0.05959678934517077"},{"volume":"450033099.48","high":"0.06223252830748562","market_cap":"6183113337.161871632250441052","low":"0.06038035312831446","time":1664582399999,"source":"coinmarketcap","close":"0.061013842627906156","open":"0.06103384879110622"},{"volume":"292352772.02","high":"0.061387917195396366","market_cap":"6128450975.92074259550774888","low":"0.06017147159773604","time":1664668799999,"source":"coinmarketcap","close":"0.06047483546334808","open":"0.061008114028382625"},{"volume":"388404433.07","high":"0.06184891790223041","market_cap":"6169391877.53157277983053781","low":"0.060448564631105255","time":1664755199999,"source":"coinmarketcap","close":"0.06087905052346169","open":"0.060477397848832826"},{"volume":"318156913.52","high":"0.06146287478633807","market_cap":"6221544444.87133773310716384","low":"0.06082713040626068","time":1664841599999,"source":"coinmarketcap","close":"0.06139442485031554","open":"0.060882603635825046"},{"volume":"302584823.89","high":"0.06243100565459118","market_cap":"6315218028.789113465152689998","low":"0.06110983366396446","time":1664927999999,"source":"coinmarketcap","close":"0.062320064104056154","open":"0.06139221311522951"},{"volume":"290676173.97","high":"0.06264850672634688","market_cap":"6325834070.506405120696863360","low":"0.061988119132280174","time":1665014399999,"source":"coinmarketcap","close":"0.062425660540394085","open":"0.06231690760593847"},{"volume":"344121613.31","high":"0.06313525225174499","market_cap":"6362074730.02983087275556650","low":"0.062091313731663475","time":1665100799999,"source":"coinmarketcap","close":"0.06278427670756015","open":"0.062429536038892744"},{"volume":"299943015.03","high":"0.06321674494695127","market_cap":"6333062478.60821011209979818","low":"0.06211112796450802","time":1665187199999,"source":"coinmarketcap","close":"0.06249898534935218","open":"0.06278551003105916"},{"volume":"252050650.19","high":"0.06270037482854898","market_cap":"6289696119.39091719367847379","low":"0.061894888077147506","time":1665273599999,"source":"coinmarketcap","close":"0.06207195084519783","open":"0.062498329290596594"},{"volume":"226469325.58","high":"0.06273856532320153","market_cap":"6325607039.44952238097525324","low":"0.061998555878305155","time":1665359999999,"source":"coinmarketcap","close":"0.06242698698004468","open":"0.06206933027958003"},{"volume":"565904749.24","high":"0.06492437403805346","market_cap":"6366432876.52011988773009598","low":"0.06234129532185484","time":1665446399999,"source":"coinmarketcap","close":"0.06283157831488198","open":"0.06242755777998316"},{"volume":"352174117.76","high":"0.06282351593189636","market_cap":"6244251763.96512506228155225","low":"0.061325706295918984","time":1665532799999,"source":"coinmarketcap","close":"0.06162742107689905","open":"0.06282351593189636"},{"volume":"475164602.47","high":"0.06431843183239312","market_cap":"6259165566.19219282355308799","low":"0.06125258350101363","time":1665619199999,"source":"coinmarketcap","close":"0.06177617641030891","open":"0.06163318903827656"},{"volume":"484368345.59","high":"0.062191679809660665","market_cap":"6181189822.053265977227207792","low":"0.05950810731119719","time":1665705599999,"source":"coinmarketcap","close":"0.061008636309567536","open":"0.061769624760446014"},{"volume":"698236581.76","high":"0.0650062821780675","market_cap":"6478097456.64729658130421164","low":"0.060825279213929995","time":1665791999999,"source":"coinmarketcap","close":"0.06394106641579654","open":"0.061007236177869004"},{"volume":"476732078.22","high":"0.06494002954105386","market_cap":"6263353139.29820832253528444","low":"0.06181929088498247","time":1665878399999,"source":"coinmarketcap","close":"0.06182294605089652","open":"0.06396594870356523"},{"volume":"300535408.04","high":"0.061991371537888","market_cap":"6263030206.203097087233666470","low":"0.061283920402403165","time":1665964799999,"source":"coinmarketcap","close":"0.061820914951426255","open":"0.061823844497683474"},{"volume":"350961966.6","high":"0.06292929168865635","market_cap":"6348355891.41105344854304838","low":"0.061737110568239675","time":1666051199999,"source":"coinmarketcap","close":"0.06266522387409246","open":"0.06182148173268521"},{"volume":"334605707.11","high":"0.062930841798863","market_cap":"6297994932.349222235700027516","low":"0.06177033300714863","time":1666137599999,"source":"coinmarketcap","close":"0.062170204173087516","open":"0.06266667608281706"},{"volume":"384236864.01","high":"0.06302219530744003","market_cap":"6258536519.10004523529443906","low":"0.061775222982936306","time":1666223999999,"source":"coinmarketcap","close":"0.06178263827753969","open":"0.06216831599871877"},{"volume":"309499842.75","high":"0.06260854740496288","market_cap":"6301980078.57088599334338534","low":"0.06159130867527421","time":1666310399999,"source":"coinmarketcap","close":"0.06221348989620891","open":"0.06177769024461025"},{"volume":"335452050.35","high":"0.0628447663081855","market_cap":"6245869806.4218292946910710","low":"0.06084848871364147","time":1666396799999,"source":"coinmarketcap","close":"0.0616623552090926","open":"0.06221080064271893"},{"volume":"255324498.74","high":"0.061952011882616745","market_cap":"6243496969.023693274041465426","low":"0.061249410413903096","time":1666483199999,"source":"coinmarketcap","close":"0.061640417150504154","open":"0.06166123302495953"},{"volume":"275426761.55","high":"0.061954538450727646","market_cap":"6267646932.20614745309304180","low":"0.061173259071027185","time":1666569599999,"source":"coinmarketcap","close":"0.06188023017555111","open":"0.06163931135393319"},{"volume":"281871240.6","high":"0.06197204168956778","market_cap":"6215219691.08594511964391418","low":"0.061293185116793644","time":1666655999999,"source":"coinmarketcap","close":"0.06136498279391359","open":"0.06188068654134143"},{"volume":"318898262.46","high":"0.06282987127810441","market_cap":"6321078007.417992355000075375","low":"0.061214874314765064","time":1666742399999,"source":"coinmarketcap","close":"0.062412462769065875","open":"0.0613622257041221"},{"volume":"365580094.55","high":"0.06370090764625677","market_cap":"6424086616.95786862047526095","low":"0.062323638193411045","time":1666828799999,"source":"coinmarketcap","close":"0.06343213271740215","open":"0.06240437829237493"},{"volume":"359452195.79","high":"0.06409131942171671","market_cap":"6377959615.52827602484754067","low":"0.06280873981379283","time":1666915199999,"source":"coinmarketcap","close":"0.06297922898628179","open":"0.06343527279724444"},{"volume":"320154857.23","high":"0.0637254487220897","market_cap":"6436720043.89876969262654714","low":"0.06270267620163987","time":1667001599999,"source":"coinmarketcap","close":"0.06356198647648147","open":"0.0629790244957064"},{"volume":"362144151.57","high":"0.06442481010865182","market_cap":"6499079663.08317616384246207","low":"0.06351674320418084","time":1667087999999,"source":"coinmarketcap","close":"0.06417976557886783","open":"0.06356303735366133"},{"volume":"324343311.56","high":"0.06472513588366789","market_cap":"6393197056.26864843397284783","low":"0.06302011573436238","time":1667174399999,"source":"coinmarketcap","close":"0.06313577358458991","open":"0.06417700736933038"},{"volume":"349700848","high":"0.06333758397767526","market_cap":"6410378002.9867357933931845","low":"0.0624975141744094","time":1667260799999,"source":"coinmarketcap","close":"0.0633083681560381","open":"0.06313514135353915"},{"volume":"300855551.67","high":"0.06339515109951256","market_cap":"6360124440.4438618557090726","low":"0.0625884499734427","time":1667347199999,"source":"coinmarketcap","close":"0.0628148493374206","open":"0.06329784739721211"},{"volume":"394994111.56","high":"0.06299349944417991","market_cap":"6232962922.045393989935133720","low":"0.06151338403185743","time":1667433599999,"source":"coinmarketcap","close":"0.061561488821099256","open":"0.06281281183737343"},{"volume":"335386202.79","high":"0.062402326577956184","market_cap":"6255698783.04604742754865920","low":"0.061507244606353005","time":1667519999999,"source":"coinmarketcap","close":"0.06178860988154752","open":"0.06156305728737853"},{"volume":"356635032","high":"0.06375330127703847","market_cap":"6454374158.53005443632493367","low":"0.061598333818802614","time":1667606399999,"source":"coinmarketcap","close":"0.06375330127703847","open":"0.06177115142610551"},{"volume":"370671030.44","high":"0.06468432077989582","market_cap":"6437733550.0556984694200734","low":"0.06345246022611933","time":1667692799999,"source":"coinmarketcap","close":"0.0635909268182657","open":"0.0637549045696054"},{"volume":"392399490.44","high":"0.06523679217999925","market_cap":"6352746339.61051367366365400","low":"0.0626807617539445","time":1667779199999,"source":"coinmarketcap","close":"0.06275336700341465","open":"0.06359513673521529"},{"volume":"348936353.88","high":"0.06296585087076488","market_cap":"6304531029.075076486420277376","low":"0.061902588095574154","time":1667865599999,"source":"coinmarketcap","close":"0.062279994545502114","open":"0.06274967879128561"},{"volume":"934087523","high":"0.06293391365340505","market_cap":"5948169996.95653345570590813","low":"0.05716843415391844","time":1667951999999,"source":"coinmarketcap","close":"0.05876252643551589","open":"0.06226883204413915"},{"volume":"1840550751.99","high":"0.0645781535000118","market_cap":"5418998829.356046849424870624","low":"0.053077255812862364","time":1668038399999,"source":"coinmarketcap","close":"0.053537712054692384","open":"0.058758832813282674"},{"volume":"1717038445.12","high":"0.06040286556273629","market_cap":"5842454055.53689573721105094","low":"0.05277019185257386","time":1668124799999,"source":"coinmarketcap","close":"0.05772423279589146","open":"0.05353111392952841"},{"volume":"632540724.36","high":"0.057924521466918046","market_cap":"5654583338.950243179817036200","low":"0.05447754852288038","time":1668211199999,"source":"coinmarketcap","close":"0.055870472404102506","open":"0.05772081505457041"},{"volume":"436532707.61","high":"0.05598090614057502","market_cap":"5561203898.407265850567325395","low":"0.053058364677426216","time":1668297599999,"source":"coinmarketcap","close":"0.054949351767297365","open":"0.055879820813409635"},{"volume":"656554022.52","high":"0.05616425920135627","market_cap":"5150403042.46942609786521539","low":"0.050605400711975224","time":1668383999999,"source":"coinmarketcap","close":"0.05089143326359153","open":"0.05495276314833353"},{"volume":"1022630202.37","high":"0.05246396963003351","market_cap":"5071492889.768666818200559344","low":"0.04579847231676156","time":1668470399999,"source":"coinmarketcap","close":"0.050113667816856944","open":"0.05088707003491823"},{"volume":"482268226.44","high":"0.051576607613599626","market_cap":"5127631036.02994736101675382","low":"0.04949581751554478","time":1668556799999,"source":"coinmarketcap","close":"0.05067076821629266","open":"0.050112034057520086"},{"volume":"400076924.48","high":"0.05116026813074191","market_cap":"5080511831.32494563511108341","low":"0.04960256576501521","time":1668643199999,"source":"coinmarketcap","close":"0.05020801100847553","open":"0.05067054013778985"},{"volume":"332743394","high":"0.05036627699457329","market_cap":"5063768828.323578705341830500","low":"0.0490387605718009","time":1668729599999,"source":"coinmarketcap","close":"0.050045653853310015","open":"0.05020767158975228"},{"volume":"283468071.5","high":"0.050973723741490104","market_cap":"5126289789.14614219405604262","low":"0.050039764435653174","time":1668815999999,"source":"coinmarketcap","close":"0.05066565409603866","open":"0.05004534447612412"},{"volume":"319861069.64","high":"0.052528360145895535","market_cap":"5277497834.868348742350508482","low":"0.05057464580459628","time":1668902399999,"source":"coinmarketcap","close":"0.052162143893453874","open":"0.05066456365227393"},{"volume":"270430039.53","high":"0.05236228636345182","market_cap":"5062213167.340227317597112395","low":"0.04986570008251741","time":1668988799999,"source":"coinmarketcap","close":"0.050035931191772215","open":"0.05216313935892071"},{"volume":"513977625.6","high":"0.05143082746942836","market_cap":"5200779715.2652466368625512","low":"0.049361165502885655","time":1669075199999,"source":"coinmarketcap","close":"0.0514076027222504","open":"0.05003243846272973"},{"volume":"659551824.67","high":"0.05244936027161753","market_cap":"5121385641.607639061128280700","low":"0.04911534081155913","time":1669161599999,"source":"coinmarketcap","close":"0.050624619442290575","open":"0.05140073341470852"},{"volume":"404275672.09","high":"0.051784861177185185","market_cap":"5233739640.719293218542287008","low":"0.05025811251015904","time":1669247999999,"source":"coinmarketcap","close":"0.051737070006885544","open":"0.05062423590678874"},{"volume":"396895080.33","high":"0.05355605201226946","market_cap":"5349975065.16796140507249705","low":"0.05146660515494884","time":1669334399999,"source":"coinmarketcap","close":"0.05288813875874435","open":"0.05173924473326802"},{"volume":"275859172.33","high":"0.05323927960063127","market_cap":"5356547826.50367107994030186","low":"0.05211900472542126","time":1669420799999,"source":"coinmarketcap","close":"0.05295485540321386","open":"0.05288202813425717"},{"volume":"214200709.44","high":"0.05357489213376387","market_cap":"5339517084.26786146654344166","low":"0.05256955001709702","time":1669507199999,"source":"coinmarketcap","close":"0.05278751074416694","open":"0.05295549303611893"},{"volume":"201816034.53","high":"0.05408630980571207","market_cap":"5384928453.35241493324273250","low":"0.05278568605520002","time":1669593599999,"source":"coinmarketcap","close":"0.05323735433888905","open":"0.05278568605520002"},{"volume":"286606538.61","high":"0.05391026158327582","market_cap":"5363883381.01309257997141166","low":"0.05209380490338572","time":1669679999999,"source":"coinmarketcap","close":"0.05303108665703179","open":"0.05322617583364067"},{"volume":"238145015.83","high":"0.054282595366393294","market_cap":"5392148366.72799403245443327","low":"0.05288046398790168","time":1669766399999,"source":"coinmarketcap","close":"0.05331284596396993","open":"0.053034158888212155"},{"volume":"222788975.7","high":"0.05473796824861662","market_cap":"5524625563.46604729403919523","low":"0.053308019915206985","time":1669852799999,"source":"coinmarketcap","close":"0.05462534527622019","open":"0.053313711112777835"},{"volume":"197459343.41","high":"0.054962336801634024","market_cap":"5476597822.706538503774413692","low":"0.05408444778412145","time":1669939199999,"source":"coinmarketcap","close":"0.054153667890524004","open":"0.05462548459746862"},{"volume":"176550181.42","high":"0.0544455891963885","market_cap":"5503452432.89181228253742626","low":"0.053885706822217064","time":1670025599999,"source":"coinmarketcap","close":"0.05442139338949406","open":"0.05415861139721054"},{"volume":"150496347.63","high":"0.05454667100637857","market_cap":"5424089503.73125296077021136","low":"0.05358366272726184","time":1670111999999,"source":"coinmarketcap","close":"0.05363785937128623","open":"0.054426314446922607"},{"volume":"179442292.1","high":"0.05409597536160726","market_cap":"5378913327.16197358958325735","low":"0.05300620005108527","time":1670198399999,"source":"coinmarketcap","close":"0.05319354675444663","open":"0.05363792101687473"},{"volume":"216644848","high":"0.0537163892907431","market_cap":"5389731732.530463918360263880","low":"0.053060056442258106","time":1670284799999,"source":"coinmarketcap","close":"0.053305167190025364","open":"0.05319027628827652"},{"volume":"193239705.36","high":"0.053689979968596216","market_cap":"5425490712.86362512285065790","low":"0.05268599132328142","time":1670371199999,"source":"coinmarketcap","close":"0.05366195656533878","open":"0.053307040933097995"},{"volume":"193776336.04","high":"0.05365825920386412","market_cap":"5369307526.75444008931601367","low":"0.05251102417943376","time":1670457599999,"source":"coinmarketcap","close":"0.05310885184260413","open":"0.05365825920386412"},{"volume":"164264331.87","high":"0.05449207542101179","market_cap":"5508761681.97306565874104896","low":"0.05302297389825467","time":1670543999999,"source":"coinmarketcap","close":"0.05449207542101179","open":"0.05310937785520972"},{"volume":"175235858.76","high":"0.05499169356483828","market_cap":"5524651796.57348018897329912","low":"0.054309769264455944","time":1670630399999,"source":"coinmarketcap","close":"0.05465268863953943","open":"0.05448756103552837"},{"volume":"159988845.91","high":"0.05528957069461014","market_cap":"5537585205.191529232336193576","low":"0.05465094237510922","time":1670716799999,"source":"coinmarketcap","close":"0.054790254732007486","open":"0.05465094237510922"},{"volume":"119167445.54","high":"0.054932209739422734","market_cap":"5452489571.768859898730018965","low":"0.0538035007577225","time":1670803199999,"source":"coinmarketcap","close":"0.053950638722202245","open":"0.05479479039296258"},{"volume":"253168877.66","high":"0.05394915252012907","market_cap":"5406959494.60659696371377204","low":"0.05210863443954349","time":1670889599999,"source":"coinmarketcap","close":"0.05350459494035722","open":"0.05394915252012907"},{"volume":"261654718.87","high":"0.05447136640936316","market_cap":"5500390905.57044649999395668","low":"0.05259165476151576","time":1670975999999,"source":"coinmarketcap","close":"0.05443287292391348","open":"0.05350037294919788"},{"volume":"283539887.1","high":"0.05741786122897454","market_cap":"5582714907.72314767389098292","low":"0.054434436127944276","time":1671062399999,"source":"coinmarketcap","close":"0.05525200704329244","open":"0.054434436127944276"},{"volume":"199442911.9","high":"0.05602654756658698","market_cap":"5635081127.72883849125982924","low":"0.05523045774225381","time":1671148799999,"source":"coinmarketcap","close":"0.05577359015697982","open":"0.05566022845005297"},{"volume":"240564734.88","high":"0.05610150833447224","market_cap":"5350027935.068915205040723706","low":"0.052725233115044394","time":1671235199999,"source":"coinmarketcap","close":"0.052955339427216086","open":"0.05577319741022622"},{"volume":"225983901.33","high":"0.05488813463442988","market_cap":"5543289483.273084710935833912","low":"0.05207173126568893","time":1671321599999,"source":"coinmarketcap","close":"0.054870794584127004","open":"0.0529666469705874"},{"volume":"167766397.53","high":"0.0550564482845619","market_cap":"5433711021.48012360311653095","low":"0.05344201135408589","time":1671407999999,"source":"coinmarketcap","close":"0.05378760216963051","open":"0.054867996104464"},{"volume":"187707441.86","high":"0.054220364944825114","market_cap":"5417685093.27096490768629412","low":"0.05326412555584047","time":1671494399999,"source":"coinmarketcap","close":"0.05363206099546274","open":"0.05379062377969512"},{"volume":"184653753.98","high":"0.05516435304128568","market_cap":"5554077183.68348931696984752","low":"0.0535603785673675","time":1671580799999,"source":"coinmarketcap","close":"0.05498535543170414","open":"0.05363191830785553"},{"volume":"137005093.77","high":"0.05541536057477392","market_cap":"5539828713.48404628872886250","low":"0.05462864199500584","time":1671667199999,"source":"coinmarketcap","close":"0.05484718125243125","open":"0.054985959015030034"},{"volume":"162724425.56","high":"0.0557699180377617","market_cap":"5610743006.090922633087968528","low":"0.05468482666235879","time":1671753599999,"source":"coinmarketcap","close":"0.055552191766074586","open":"0.05485689644206318"},{"volume":"149471811.06","high":"0.05567614980747595","market_cap":"5477527043.44063507288460378","low":"0.05418975188704741","time":1671839999999,"source":"coinmarketcap","close":"0.05423587596422522","open":"0.05555381669208947"},{"volume":"101569504.5","high":"0.05480806503234743","market_cap":"5528500511.7909256390946952","low":"0.05412663238050571","time":1671926399999,"source":"coinmarketcap","close":"0.0547423040977206","open":"0.05423441548775591"},{"volume":"112729217.63","high":"0.05486370713237223","market_cap":"5535611439.24827956701576974","low":"0.054258503854076885","time":1672012799999,"source":"coinmarketcap","close":"0.05481400985469443","open":"0.054740907053621536"},{"volume":"116647160.37","high":"0.055000242192405395","market_cap":"5508848345.523824861669050920","low":"0.05434560523439302","time":1672099199999,"source":"coinmarketcap","close":"0.054551502240725226","open":"0.054819384478165714"},{"volume":"146077040.92","high":"0.05468966423001381","market_cap":"5463610356.817182009776346536","low":"0.053783875092130555","time":1672185599999,"source":"coinmarketcap","close":"0.054106034981641564","open":"0.05455472399235612"},{"volume":"165230958.05","high":"0.05460235149961939","market_cap":"5467288502.71267794222693983","low":"0.0533746051197407","time":1672271999999,"source":"coinmarketcap","close":"0.05414512384557431","open":"0.05410487979246299"},{"volume":"159780713.98","high":"0.054463399803551","market_cap":"5453748269.83140097145192841","low":"0.05333311189202294","time":1672358399999,"source":"coinmarketcap","close":"0.05401370208351787","open":"0.05414516174110288"},{"volume":"160347942.91","high":"0.0544449111583901","market_cap":"5489872020.596278177296232655","low":"0.0536470093828114","time":1672444799999,"source":"coinmarketcap","close":"0.054374265878950265","open":"0.05401292749545234"},{"volume":"128634359.48","high":"0.05504152304460549","market_cap":"5502382114.618794734294970065","low":"0.05436397674978006","time":1672531199999,"source":"coinmarketcap","close":"0.054500049375956185","open":"0.054375767909983115"},{"volume":"100273280.18","high":"0.05493609689352612","market_cap":"5534504902.740888793207541955","low":"0.05445707312498843","time":1672617599999,"source":"coinmarketcap","close":"0.054819673715487995","open":"0.05449777516794319"},{"volume":"138920680.2","high":"0.055394100932062006","market_cap":"5568268635.83328941460184992","low":"0.054504972115700025","time":1672703999999,"source":"coinmarketcap","close":"0.05515651925477904","open":"0.05481762082734555"},{"volume":"130813321.87","high":"0.05549497855280759","market_cap":"5535327886.81003150100907830","low":"0.05478860595286213","time":1672790399999,"source":"coinmarketcap","close":"0.05483290210602098","open":"0.055159328051430125"},{"volume":"176956207.99","high":"0.05561830806512739","market_cap":"5524854547.05833267390569110","low":"0.05444766976486635","time":1672876799999,"source":"coinmarketcap","close":"0.05473187899254435","open":"0.05483359589048566"},{"volume":"182910373.55","high":"0.05497761614508026","market_cap":"5416509744.192126909608072690","low":"0.053460487903046625","time":1672963199999,"source":"coinmarketcap","close":"0.053661461728400965","open":"0.05473234775517608"},{"volume":"769019622.48","high":"0.05388623181953925","market_cap":"5298358383.43114900963004316","low":"0.05006992480557707","time":1673049599999,"source":"coinmarketcap","close":"0.05249362689001566","open":"0.05367008775908064"},{"volume":"277255900.08","high":"0.05281400028483088","market_cap":"5250276844.542330464660998324","low":"0.05149278288518234","time":1673135999999,"source":"coinmarketcap","close":"0.052019207862258283","open":"0.052492363288205536"},{"volume":"202055017.66","high":"0.053815295421157934","market_cap":"5431349990.121606025289079290","low":"0.05139241276005191","time":1673222399999,"source":"coinmarketcap","close":"0.053815295421157934","open":"0.05201386230729082"},{"volume":"374224117.9","high":"0.05637064319817186","market_cap":"5512724790.988102403395099455","low":"0.05379104220412351","time":1673308799999,"source":"coinmarketcap","close":"0.054625649531117385","open":"0.053895319568332545"},{"volume":"196148450.99","high":"0.054902918466497606","market_cap":"5528161439.878056644552903016","low":"0.054005305121120076","time":1673395199999,"source":"coinmarketcap","close":"0.054782178161959356","open":"0.0546242379336893"},{"volume":"209852698.22","high":"0.056485933405878964","market_cap":"5699752783.102572614698607472","low":"0.05471430028555008","time":1673481599999,"source":"coinmarketcap","close":"0.056485933405878964","open":"0.054787295730316564"},{"volume":"241844702.33","high":"0.05725743177731809","market_cap":"5762489576.19017751924532560","low":"0.05586753345005354","time":1673567999999,"source":"coinmarketcap","close":"0.05711119963063164","open":"0.056478910024113316"},{"volume":"258403126.09","high":"0.06046622911582119","market_cap":"6054645304.58079608799982070","low":"0.05691052391996953","time":1673654399999,"source":"coinmarketcap","close":"0.06001065301328119","open":"0.05711120761750349"},{"volume":"566265041.39","high":"0.06558660834070894","market_cap":"6242422334.53557025862769742","low":"0.06000863836192588","time":1673740799999,"source":"coinmarketcap","close":"0.06187549269445423","open":"0.06000863836192588"},{"volume":"266691428.11","high":"0.0627265749258989","market_cap":"6290565361.97742479968336155","low":"0.06078858458045693","time":1673827199999,"source":"coinmarketcap","close":"0.06235593962106615","open":"0.06187628108431108"},{"volume":"249155140.48","high":"0.06316668312919387","market_cap":"6297490233.31537960331586664","low":"0.061503330429501554","time":1673913599999,"source":"coinmarketcap","close":"0.06242973968132824","open":"0.06235336632187109"},{"volume":"214020770.76","high":"0.06249299043449828","market_cap":"6226053986.449915819644971260","low":"0.06157456285534148","time":1673999999999,"source":"coinmarketcap","close":"0.061726015500247255","open":"0.06243191076839366"},{"volume":"260102159.99","high":"0.062353063796271216","market_cap":"5951072947.41862582656986366","low":"0.05900338515795281","time":1674086399999,"source":"coinmarketcap","close":"0.05900338515795281","open":"0.061725548042089094"},{"volume":"170235361.61","high":"0.060240745583211096","market_cap":"6066742762.917445096033813575","low":"0.05891992331614751","time":1674172799999,"source":"coinmarketcap","close":"0.060153340064739075","open":"0.058997366275511866"},{"volume":"193161021.5","high":"0.06285958541285619","market_cap":"6336530152.12072033295733405","low":"0.05998246456592677","time":1674259199999,"source":"coinmarketcap","close":"0.06283137918402405","open":"0.06014759177678587"},{"volume":"260535017.26","high":"0.06309640426254219","market_cap":"6225507863.280367203435022475","low":"0.061726319073348315","time":1674345599999,"source":"coinmarketcap","close":"0.061732112053387925","open":"0.06282439708051765"},{"volume":"209391461.17","high":"0.06261802173077584","market_cap":"6220058953.64614814489211769","low":"0.060927148285252156","time":1674431999999,"source":"coinmarketcap","close":"0.06167925007111553","open":"0.06173794558309227"},{"volume":"224484707.72","high":"0.0631666750821632","market_cap":"6335117873.10525849349265712","low":"0.06142638306677978","time":1674518399999,"source":"coinmarketcap","close":"0.06282265152566928","open":"0.061681581973059535"},{"volume":"228798004.04","high":"0.06344234736962358","market_cap":"6070869115.55773799966666037","low":"0.05996290733962616","time":1674604799999,"source":"coinmarketcap","close":"0.06020443893093597","open":"0.06280996324707157"},{"volume":"220414744.44","high":"0.06262635536514807","market_cap":"6235813978.5191534673113208","low":"0.0594354264113131","time":1674691199999,"source":"coinmarketcap","close":"0.0618424783535658","open":"0.06020775801718016"},{"volume":"189522704.17","high":"0.062097329340055886","market_cap":"6224314841.85371004578571372","low":"0.061353644576788775","time":1674777599999,"source":"coinmarketcap","close":"0.06173088512186142","open":"0.06182834066248236"},{"volume":"321741025.87","high":"0.0641884750562561","market_cap":"6410704933.22509812584746724","low":"0.06104678222739617","time":1674863999999,"source":"coinmarketcap","close":"0.06358219139633396","open":"0.06173426855093174"},{"volume":"232264923.74","high":"0.0639149705664307","market_cap":"6361049344.01841416356921658","low":"0.0622056204882742","time":1674950399999,"source":"coinmarketcap","close":"0.06309188066567059","open":"0.06358454495390592"},{"volume":"298809874.53","high":"0.0643662252248433","market_cap":"6431561190.6275387891442765","low":"0.06299820517222417","time":1675036799999,"source":"coinmarketcap","close":"0.0637937011768295","open":"0.06309590350096866"},{"volume":"322622837.63","high":"0.06396163582026489","market_cap":"6275215741.546928589356050484","low":"0.06165307994454367","time":1675123199999,"source":"coinmarketcap","close":"0.062246838703055786","open":"0.06379294769429193"},{"volume":"272093599.54","high":"0.06304153373711034","market_cap":"6272078563.89707548077886424","low":"0.06178842574417594","time":1675209599999,"source":"coinmarketcap","close":"0.06222018372816121","open":"0.06224959636479758"},{"volume":"281503051.69","high":"0.06332104445036182","market_cap":"6369714470.7252077015400799","low":"0.06153307807581222","time":1675295999999,"source":"coinmarketcap","close":"0.0631932236079523","open":"0.062217650954902"},{"volume":"408694985.13","high":"0.06533411932750778","market_cap":"6426418424.0233090314668950","low":"0.06316706325019174","time":1675382399999,"source":"coinmarketcap","close":"0.0637605085834325","open":"0.06318120979571067"},{"volume":"331119561.22","high":"0.06471184822996755","market_cap":"6462497319.61647093920363640","low":"0.06361854914521844","time":1675468799999,"source":"coinmarketcap","close":"0.06412245275411886","open":"0.06375864004041144"},{"volume":"240138021.7","high":"0.06443913461868063","market_cap":"6432049528.29744873828901355","low":"0.06322268623563786","time":1675555199999,"source":"coinmarketcap","close":"0.06382362950102555","open":"0.06412182227160829"},{"volume":"383628012.26","high":"0.06564960063676248","market_cap":"6458069539.10952977482645218","low":"0.06330798207124419","time":1675641599999,"source":"coinmarketcap","close":"0.06408546115842846","open":"0.06382393776858532"},{"volume":"263575211.47","high":"0.06444915662192839","market_cap":"6367008396.87270223683348699","low":"0.06289675959429933","time":1675727999999,"source":"coinmarketcap","close":"0.06319373714682813","open":"0.06409100190852086"},{"volume":"391361422.96","high":"0.0658515522632841","market_cap":"6625703425.71211844367161040","low":"0.0631554085678611","time":1675814399999,"source":"coinmarketcap","close":"0.06577420456377808","open":"0.06318355873810322"},{"volume":"627966025.87","high":"0.06934345913202376","market_cap":"6735157507.65558936350800032","low":"0.06556975396498023","time":1675900799999,"source":"coinmarketcap","close":"0.06687366205346128","open":"0.06577256854341217"},{"volume":"649103223.63","high":"0.06702492661634948","market_cap":"6305038363.0844844456472540","low":"0.062126112587856525","time":1675987199999,"source":"coinmarketcap","close":"0.0626143589280148","open":"0.06687147842622515"},{"volume":"341903614.06","high":"0.06388576852267601","market_cap":"6375359978.60349760012057518","low":"0.06246890107429997","time":1676073599999,"source":"coinmarketcap","close":"0.06332314714092459","open":"0.06261570759222461"},{"volume":"192015517.29","high":"0.06404222807333577","market_cap":"6422947015.4074645766750080","low":"0.06322828094272269","time":1676159999999,"source":"coinmarketcap","close":"0.0638045653965095","open":"0.06332502245492251"},{"volume":"188947370.76","high":"0.06507780563148426","market_cap":"6425459530.56035040554255808","low":"0.0636693779160105","time":1676246399999,"source":"coinmarketcap","close":"0.06383688955787097","open":"0.06379947741548109"},{"volume":"312370710.19","high":"0.06567798346459137","market_cap":"6601853688.24077905347362453","low":"0.06319982175798267","time":1676332799999,"source":"coinmarketcap","close":"0.06559996823400661","open":"0.06383221056696207"},{"volume":"278017068.72","high":"0.06682537174385089","market_cap":"6716147119.40131559729508038","low":"0.06518768208607394","time":1676419199999,"source":"coinmarketcap","close":"0.06674561440421699","open":"0.06559753521878642"},{"volume":"354951527.37","high":"0.07083767320203622","market_cap":"7125233673.8721362142196204","low":"0.06674845446282941","time":1676505599999,"source":"coinmarketcap","close":"0.0708214173179783","open":"0.06674845446282941"},{"volume":"396517012.39","high":"0.07141864203966085","market_cap":"6727870701.31218407345957632","low":"0.0668486189000562","time":1676591999999,"source":"coinmarketcap","close":"0.06688244604883396","open":"0.07082162386680158"},{"volume":"367932392.44","high":"0.07148519129612539","market_cap":"7086333893.62176431549489844","low":"0.06664923369496385","time":1676678399999,"source":"coinmarketcap","close":"0.07045742842927583","open":"0.06687545809662418"},{"volume":"226753466.21","high":"0.07104558221433359","market_cap":"7053312882.18242941542636292","low":"0.0697954196901356","time":1676764799999,"source":"coinmarketcap","close":"0.07013770626296524","open":"0.07044979155331565"},{"volume":"227740238.42","high":"0.07155891266030572","market_cap":"7077373385.28903808502413250","low":"0.06982053530483136","time":1676851199999,"source":"coinmarketcap","close":"0.07038472985628334","open":"0.07013184455164356"},{"volume":"378596766.57","high":"0.07289143668565523","market_cap":"7232599811.08238783193843849","low":"0.06972946147915414","time":1676937599999,"source":"coinmarketcap","close":"0.07193951116088337","open":"0.0704168088289356"},{"volume":"303772124.24","high":"0.0720352777270893","market_cap":"6983044119.524446443179136","low":"0.06911045386743707","time":1677023999999,"source":"coinmarketcap","close":"0.069467399364447","open":"0.07193605504023377"},{"volume":"240981973.03","high":"0.06962157340273212","market_cap":"6978698793.83947465279669965","low":"0.06827955228808874","time":1677110399999,"source":"coinmarketcap","close":"0.06943409611952223","open":"0.06947004434133347"},{"volume":"216718422.78","high":"0.07035443484044919","market_cap":"6993749250.22129724953300240","low":"0.0691119014826233","time":1677196799999,"source":"coinmarketcap","close":"0.06959386701103472","open":"0.06943317751056144"},{"volume":"216581383.35","high":"0.06998609574912774","market_cap":"6817723286.39780064539080371","low":"0.06745661742332763","time":1677283199999,"source":"coinmarketcap","close":"0.06785178819357851","open":"0.0695900194101167"},{"volume":"206862281.46","high":"0.06874655188393715","market_cap":"6815206742.85692054078863851","low":"0.06693172344431689","time":1677369599999,"source":"coinmarketcap","close":"0.06783442333065387","open":"0.06785639894378177"},{"volume":"191149283.88","high":"0.06969023110880918","market_cap":"6983146916.01067293453409500","low":"0.06781606679748083","time":1677455999999,"source":"coinmarketcap","close":"0.06951304674985946","open":"0.06783050721393238"},{"volume":"219217372.92","high":"0.06965573509819183","market_cap":"6970497611.05411520468046579","low":"0.06848888856277494","time":1677542399999,"source":"coinmarketcap","close":"0.06939688780201511","open":"0.06951135498851327"},{"volume":"206608575.56","high":"0.06977715898276055","market_cap":"6930753860.77622078725943964","low":"0.06866225573342354","time":1677628799999,"source":"coinmarketcap","close":"0.06901107007890897","open":"0.06940264268429358"},{"volume":"213887807.22","high":"0.07025542975025065","market_cap":"7016757824.9076551125700752","low":"0.06883271869282788","time":1677715199999,"source":"coinmarketcap","close":"0.0698776013223068","open":"0.0690147575719566"},{"volume":"208539788.31","high":"0.0701486549068364","market_cap":"6993068525.51562908634356330","low":"0.06904373050601079","time":1677801599999,"source":"coinmarketcap","close":"0.06965106770200835","open":"0.06987647224618132"},{"volume":"262446713.77","high":"0.06976744780562541","market_cap":"6741986414.50305334122707038","low":"0.06661953714051061","time":1677887999999,"source":"coinmarketcap","close":"0.06715943295876269","open":"0.06965125304353473"},{"volume":"183966664.6","high":"0.06752486556077271","market_cap":"6693507975.0379384211221350","low":"0.06618676746785163","time":1677974399999,"source":"coinmarketcap","close":"0.0666837066326238","open":"0.06715709700698388"},{"volume":"164056032.79","high":"0.06779118398665103","market_cap":"6750257846.88061804179737191","low":"0.06658227270143365","time":1678060799999,"source":"coinmarketcap","close":"0.06725571798822667","open":"0.0666874553947896"},{"volume":"186105195.93","high":"0.06764200995002398","market_cap":"6763935455.19746859024620958","low":"0.06674344744579777","time":1678147199999,"source":"coinmarketcap","close":"0.06740138285800253","open":"0.06725528686008315"},{"volume":"221770992.13","high":"0.06762653196088265","market_cap":"6648785252.478832695705960","low":"0.06583821442776233","time":1678233599999,"source":"coinmarketcap","close":"0.066263077154158","open":"0.06740142454161606"},{"volume":"211024621.66","high":"0.0665151448540895","market_cap":"6547241970.97742616586976859","low":"0.06488734227413469","time":1678319999999,"source":"coinmarketcap","close":"0.06525965707529109","open":"0.06626327107652616"},{"volume":"456504522.28","high":"0.06618331471472885","market_cap":"5863897712.902393425796112616","low":"0.057230092732768016","time":1678406399999,"source":"coinmarketcap","close":"0.058456540598996076","open":"0.06526124445113694"},{"volume":"517634913.45","high":"0.05863115502932765","market_cap":"5758745212.80312229572265764","low":"0.0557544248776501","time":1678492799999,"source":"coinmarketcap","close":"0.05741685816024468","open":"0.05846071243198109"},{"volume":"416436742.12","high":"0.05929213027154922","market_cap":"5944092463.645063789367376448","low":"0.05538014429575574","time":1678579199999,"source":"coinmarketcap","close":"0.059271815196297116","open":"0.05742375530319011"},{"volume":"347554981.02","high":"0.0647142648485103","market_cap":"6488846142.39154075806401548","low":"0.058939553782378654","time":1678665599999,"source":"coinmarketcap","close":"0.06471006565994188","open":"0.05927038594395015"},{"volume":"629423180.68","high":"0.06872062358163246","market_cap":"6739523827.27113853806210078","low":"0.06473074574958343","time":1678751999999,"source":"coinmarketcap","close":"0.06721954973924167","open":"0.06473074574958343"},{"volume":"479935465.47","high":"0.0690757202316813","market_cap":"6729937138.6593870244194692","low":"0.06610459692825361","time":1678838399999,"source":"coinmarketcap","close":"0.0671329374777076","open":"0.06721262259401509"},{"volume":"351647071.71","high":"0.06794096138590992","market_cap":"6546596205.92814491399490207","low":"0.0644006727200989","time":1678924799999,"source":"coinmarketcap","close":"0.06531261218864151","open":"0.06714384921054407"},{"volume":"284940911.24","high":"0.06681061704426958","market_cap":"6551209118.1971441749095675","low":"0.06515327890198293","time":1679011199999,"source":"coinmarketcap","close":"0.0653673372237351","open":"0.06532376465546899"},{"volume":"298647153.42","high":"0.06794607215805173","market_cap":"6793542299.60978718095795404","low":"0.06499974020741482","time":1679097599999,"source":"coinmarketcap","close":"0.06779464106275988","open":"0.06536607189349432"},{"volume":"266466761.5","high":"0.06817283622471257","market_cap":"6600648092.84004745986663312","low":"0.06561700826772889","time":1679183999999,"source":"coinmarketcap","close":"0.06587692139579412","open":"0.0677876258301559"},{"volume":"227466258.87","high":"0.06737806682830699","market_cap":"6689306906.42590763316559277","low":"0.06587797995425969","time":1679270399999,"source":"coinmarketcap","close":"0.06676860459140149","open":"0.06587924819498261"},{"volume":"257085179.95","high":"0.06707951913139051","market_cap":"6522299687.30552974760862716","low":"0.06507237125593013","time":1679356799999,"source":"coinmarketcap","close":"0.06511071315002102","open":"0.06675962939725885"},{"volume":"272449145.44","high":"0.06727699857389986","market_cap":"6728942218.55876864100704520","low":"0.0651004735818693","time":1679443199999,"source":"coinmarketcap","close":"0.06718287143602665","open":"0.06512641995518448"},{"volume":"656303403.26","high":"0.06812188617698055","market_cap":"5996165397.56588404233814792","low":"0.05748122814902496","time":1679529599999,"source":"coinmarketcap","close":"0.05987504227931009","open":"0.06717838281188475"},{"volume":"578593452.55","high":"0.06648769004889478","market_cap":"6534846728.00063890627359166","low":"0.059621919366026295","time":1679615999999,"source":"coinmarketcap","close":"0.06526339730244686","open":"0.05987180936469432"},{"volume":"326386909.98","high":"0.06550378556723963","market_cap":"6351733933.71370401516078880","low":"0.0629227504081822","time":1679702399999,"source":"coinmarketcap","close":"0.06344314806711145","open":"0.0652625692646428"},{"volume":"212310172.49","high":"0.06433029384175602","market_cap":"6379030189.3612627251279090","low":"0.0628916689837825","time":1679788799999,"source":"coinmarketcap","close":"0.0637228890452885","open":"0.06344508687138355"},{"volume":"198798456.64","high":"0.0648217582139127","market_cap":"6427779684.13311714249013696","low":"0.06351946503191985","time":1679875199999,"source":"coinmarketcap","close":"0.06421623288463552","open":"0.06372403503153104"},{"volume":"241874729.81","high":"0.06436927561630851","market_cap":"6363151831.0276258831544748","low":"0.062048378837178106","time":1679961599999,"source":"coinmarketcap","close":"0.0635800977625198","open":"0.0642176618056719"},{"volume":"215581345.38","high":"0.06444473292195459","market_cap":"6425641936.8478990822152235","low":"0.0633821616554416","time":1680047999999,"source":"coinmarketcap","close":"0.0642147393567001","open":"0.06358012163525284"},{"volume":"240013427.33","high":"0.06541534077937414","market_cap":"6437297834.78435429064558291","low":"0.06405902701498944","time":1680134399999,"source":"coinmarketcap","close":"0.06434137604703213","open":"0.06421072041091765"},{"volume":"258652353.28","high":"0.06534114212102399","market_cap":"6484258634.99439921285009598","low":"0.06383810045151923","time":1680220799999,"source":"coinmarketcap","close":"0.06482037753644693","open":"0.06434371349432996"},{"volume":"224600778.02","high":"0.06610162567929796","market_cap":"6562859248.80305525919139506","low":"0.06449795922349498","time":1680307199999,"source":"coinmarketcap","close":"0.06561608799208457","open":"0.06482734489126271"},{"volume":"219808205.42","high":"0.06708863485114429","market_cap":"6684711754.89259155291720713","low":"0.06542957156672512","time":1680393599999,"source":"coinmarketcap","close":"0.06684237179199731","open":"0.06561518172706478"},{"volume":"187174703.24","high":"0.06687054184541846","market_cap":"6530953753.78401057644150352","low":"0.06495781719421036","time":1680479999999,"source":"coinmarketcap","close":"0.06531234843567024","open":"0.06645481984709091"},{"volume":"226414716.52","high":"0.06614609009943309","market_cap":"6574720578.59297931708623850","low":"0.06439833060670211","time":1680566399999,"source":"coinmarketcap","close":"0.06576070703120145","open":"0.06530234363096728"},{"volume":"228568032.35","high":"0.06674150442739546","market_cap":"6575917795.42186388104476542","low":"0.06567666319075939","time":1680652799999,"source":"coinmarketcap","close":"0.06578310229098497","open":"0.06575747078876971"},{"volume":"200006422.26","high":"0.0666092960316325","market_cap":"6607431966.20950838610836199","low":"0.06547839562142464","time":1680739199999,"source":"coinmarketcap","close":"0.06610869253102813","open":"0.06578201335343113"},{"volume":"220436024.53","high":"0.06667113798746767","market_cap":"6605322209.02520384732211315","low":"0.06573254824464637","time":1680825599999,"source":"coinmarketcap","close":"0.06609815049365587","open":"0.0661143530584085"}],"trx_market_cap_change_ratio":"3.670","message":"request ok","status":"1","trx_price_change_ratio":"3.924"}