{"result":true,"data":{"tickers":[{"symbol":"AAPLX_USDT","time":1782332974078,"open":"295.41","close":"294.23","high":"300.08","low":"292.66","volume":"371.5054","amount":"109858.41296200","count":13263},{"symbol":"AAVE_ETH","time":1782332973861,"open":"0.04358","close":"0.04765","high":"0.04813","low":"0.04265","volume":"911.827","amount":"41.53949426","count":1583},{"symbol":"AAVE_USDT","time":1782332973860,"open":"72.53","close":"77.06","high":"78.42","low":"71.17","volume":"18243.268","amount":"1364548.88951000","count":57037},{"symbol":"ACE_USDT","time":1782332973224,"open":"0.0764","close":"0.0757","high":"0.0824","low":"0.0717","volume":"9146079.1","amount":"715074.32848000","count":10134},{"symbol":"ACH_USDT","time":1782332973221,"open":"0.00481","close":"0.00467","high":"0.00488","low":"0.00449","volume":"132673891.4206","amount":"622299.14997960","count":3818},{"symbol":"ACM_USDT","time":1782332974083,"open":"0.290","close":"0.291","high":"0.314","low":"0.277","volume":"2479362.585","amount":"739175.96935600","count":6022},{"symbol":"ADA_BTC","time":1782332973221,"open":"0.00000241","close":"0.00000237","high":"0.00000244","low":"0.00000233","volume":"10589411.59","amount":"25.17485939","count":2340},{"symbol":"ADA_ETH","time":1782332973221,"open":"0.0000904","close":"0.0000892","high":"0.0000919","low":"0.0000875","volume":"3477639.6669","amount":"312.17518178","count":1442},{"symbol":"ADA_USDT","time":1782332974090,"open":"0.1506","close":"0.1440","high":"0.1544","low":"0.1396","volume":"149849504.3562","amount":"21904805.03535976","count":59906},{"symbol":"AERO_USDT","time":1782332974090,"open":"0.5040","close":"0.4942","high":"0.5349","low":"0.4751","volume":"151498.50","amount":"76322.13874700","count":19160},{"symbol":"AEVO_USDT","time":1782332973860,"open":"0.0189","close":"0.0179","high":"0.0189","low":"0.0170","volume":"11014678.46","amount":"198662.33446400","count":3407},{"symbol":"AGLD_USDT","time":1782332973222,"open":"0.151","close":"0.147","high":"0.153","low":"0.140","volume":"656858.7302","amount":"97118.79147980","count":1369},{"symbol":"AI_USDT","time":1782332973861,"open":"0.0197","close":"0.0185","high":"0.0199","low":"0.0177","volume":"6821969","amount":"130055.37670000","count":3072},{"symbol":"ALGO_USDT","time":1782332973860,"open":"0.0948","close":"0.0891","high":"0.0964","low":"0.0849","volume":"15673158.98","amount":"1421120.06378900","count":14489},{"symbol":"ALICE_USDT","time":1782332974090,"open":"0.1238","close":"0.1244","high":"0.1501","low":"0.1190","volume":"53204605.17","amount":"7203152.79838500","count":27925},{"symbol":"ALT_USDT","time":1782332973860,"open":"0.00606","close":"0.00581","high":"0.00611","low":"0.00556","volume":"38410970","amount":"226234.35501000","count":3844},{"symbol":"AMZNX_USDT","time":1782332974084,"open":"234.46","close":"234.77","high":"242.63","low":"232.93","volume":"563.847","amount":"133450.76551000","count":13119},{"symbol":"APE_USDT","time":1782332973860,"open":"0.1344","close":"0.1313","high":"0.1385","low":"0.1252","volume":"6558640.1213","amount":"868044.44891490","count":19221},{"symbol":"API3_USDT","time":1782332973222,"open":"0.2458","close":"0.2380","high":"0.2460","low":"0.2274","volume":"1287046.0087","amount":"306284.71458491","count":11008},{"symbol":"APT_USDT","time":1782332974081,"open":"0.646","close":"0.625","high":"0.656","low":"0.588","volume":"2595038.30","amount":"1612830.97906000","count":12720},{"symbol":"ARB_USDT","time":1782332973224,"open":"0.0790","close":"0.0760","high":"0.0795","low":"0.0727","volume":"7628624.0","amount":"580717.68727000","count":10414},{"symbol":"ARDR_USDT","time":1782332973860,"open":"0.02579","close":"0.02511","high":"0.02733","low":"0.02466","volume":"3376312","amount":"87395.99682000","count":2035},{"symbol":"ARKM_USDT","time":1782332973861,"open":"0.1218","close":"0.1187","high":"0.1225","low":"0.1121","volume":"2986705","amount":"352050.16440000","count":5584},{"symbol":"ARPA_USDT","time":1782332973221,"open":"0.008435","close":"0.008153","high":"0.008508","low":"0.007868","volume":"17081245.74","amount":"139949.42994269","count":1707},{"symbol":"AR_USDT","time":1782332973223,"open":"2.03","close":"1.87","high":"2.05","low":"1.77","volume":"465881.94","amount":"888109.45550000","count":13169},{"symbol":"ASR_USDT","time":1782332974082,"open":"0.857","close":"0.871","high":"0.951","low":"0.853","volume":"1783247.674","amount":"1594842.61850900","count":7302},{"symbol":"ASTER_USDT","time":1782332974081,"open":"0.631","close":"0.602","high":"0.638","low":"0.587","volume":"63338.4","amount":"38819.64680000","count":13222},{"symbol":"ASTR_USDT","time":1782332974094,"open":"0.005252","close":"0.005205","high":"0.005373","low":"0.005053","volume":"52920290.27","amount":"275185.91273597","count":4949},{"symbol":"ATOM_USDT","time":1782332973223,"open":"1.724","close":"1.655","high":"1.735","low":"1.603","volume":"190562.69","amount":"316542.82919000","count":7562},{"symbol":"AUCTION_USDT","time":1782332973223,"open":"3.54","close":"3.39","high":"3.56","low":"3.28","volume":"61719.5786","amount":"212289.89517300","count":1848},{"symbol":"AUDIO_USDT","time":1782332974089,"open":"0.01417","close":"0.01368","high":"0.01439","low":"0.01330","volume":"16785669.8","amount":"233561.97300300","count":3735},{"symbol":"AVAX_USDT","time":1782332973222,"open":"6.43","close":"6.28","high":"6.55","low":"5.99","volume":"190846.4191","amount":"1209483.17544700","count":42337},{"symbol":"AVA_USDT","time":1782332974084,"open":"0.1830","close":"0.1750","high":"0.1831","low":"0.1687","volume":"511799.3","amount":"90154.64250000","count":1021},{"symbol":"AXL_USDT","time":1782332973860,"open":"0.0418","close":"0.0408","high":"0.0423","low":"0.0389","volume":"2416158.47","amount":"98907.74772100","count":3644},{"symbol":"AXS_USDT","time":1782332973861,"open":"1.019","close":"1.019","high":"1.064","low":"0.968","volume":"3220437.28","amount":"3284663.48216000","count":14323},{"symbol":"A_USDT","time":1782332974084,"open":"0.0659","close":"0.0619","high":"0.0660","low":"0.0594","volume":"89337.8","amount":"5552.86215000","count":4053},{"symbol":"BABYDOGE_USDT","time":1782332973860,"open":"0.000000000312","close":"0.000000000304","high":"0.000000000315","low":"0.000000000291","volume":"6851735433337","amount":"2072.26665259","count":2994},{"symbol":"BAR_USDT","time":1782332973861,"open":"0.265","close":"0.286","high":"0.321","low":"0.262","volume":"9989087.69","amount":"2867904.72688999","count":7281},{"symbol":"BAT_USDT","time":1782332973861,"open":"0.0897","close":"0.0864","high":"0.0905","low":"0.0820","volume":"3815158.91","amount":"329427.64387100","count":3649},{"symbol":"BB_USDT","time":1782332973221,"open":"0.0210","close":"0.0198","high":"0.0210","low":"0.0188","volume":"9541974.5","amount":"190065.58530000","count":2756},{"symbol":"BCH_BTC","time":1782332974081,"open":"0.003086","close":"0.003108","high":"0.003143","low":"0.003039","volume":"2680.9927","amount":"8.28685736","count":2320},{"symbol":"BCH_USDT","time":1782332974094,"open":"192.8","close":"188.6","high":"196.5","low":"181.0","volume":"36922.7667","amount":"7003926.99442000","count":24208},{"symbol":"BDAG_USDT","time":1782332974081,"open":"0.000040","close":"0.000038","high":"0.000042","low":"0.000035","volume":"701428859","amount":"26996.63507700","count":1650},{"symbol":"BDX_USDC","time":1782332974084,"open":"0.08300","close":"0.08278","high":"0.08329","low":"0.08115","volume":"3065875.55","amount":"252754.22395820","count":1440},{"symbol":"BDX_USDT","time":1782332974093,"open":"0.08146","close":"0.08074","high":"0.08224","low":"0.08052","volume":"3131613.11","amount":"254311.33321800","count":1443},{"symbol":"BEAMX_USDT","time":1782332974076,"open":"0.00138","close":"0.00132","high":"0.00138","low":"0.00125","volume":"75088038","amount":"99897.30494000","count":3860},{"symbol":"BEL_USDT","time":1782332973222,"open":"0.1448","close":"0.1438","high":"0.1648","low":"0.1357","volume":"23349806.39","amount":"3467234.70168900","count":28362},{"symbol":"BICO_USDT","time":1782332974085,"open":"0.0269","close":"0.0233","high":"0.0280","low":"0.0219","volume":"222794782.7407","amount":"5600544.89588068","count":9702},{"symbol":"BIGTROUT_USDT","time":1782332974092,"open":"0.001388","close":"0.001389","high":"0.001402","low":"0.001378","volume":"2354","amount":"3.27298200","count":1439},{"symbol":"BLUR_USDT","time":1782332973222,"open":"0.0152","close":"0.0149","high":"0.0156","low":"0.0143","volume":"6367975.0693","amount":"95976.73038198","count":7700},{"symbol":"BMNRX_USDT","time":1782332974082,"open":"15.18","close":"14.29","high":"15.37","low":"13.89","volume":"8921.860","amount":"131082.71669000","count":2336},{"symbol":"BNB_BTC","time":1782332974094,"open":"0.009225","close":"0.009247","high":"0.009334","low":"0.009187","volume":"202.65","amount":"1.87664071","count":10660},{"symbol":"BNB_ETH","time":1782332974086,"open":"0.3464","close":"0.3481","high":"0.3530","low":"0.3442","volume":"10253.41","amount":"3565.39490500","count":10959},{"symbol":"BNB_USDT","time":1782332973859,"open":"576.60","close":"561.60","high":"582.01","low":"546.81","volume":"13255.2181","amount":"7493173.14462901","count":146555},{"symbol":"BNT_USDT","time":1782332973224,"open":"0.2624","close":"0.2558","high":"0.2637","low":"0.2483","volume":"402468.61","amount":"103037.55206500","count":769},{"symbol":"BOME_USDT","time":1782332974082,"open":"0.000416","close":"0.000402","high":"0.000423","low":"0.000384","volume":"191996089.3","amount":"78422.10395100","count":6776},{"symbol":"BONK_USDT","time":1782332973222,"open":"0.00000438","close":"0.00000418","high":"0.00000443","low":"0.00000402","volume":"145970600482","amount":"617180.93407843","count":8441},{"symbol":"BTC_USDC","time":1782332973860,"open":"62444.43","close":"60696.46","high":"63106.35","low":"59075.49","volume":"53.287537","amount":"3246245.15816231","count":46192},{"symbol":"BTC_USDT","time":1782332974088,"open":"62504.01","close":"60774.65","high":"63239.06","low":"59105.05","volume":"49237.676783","amount":"3013087571.47915125","count":550037},{"symbol":"BUNNIE_USDT","time":1782332974095,"open":"0.0000061","close":"0.0000055","high":"0.0000062","low":"0.0000053","volume":"1743896","amount":"9.82923060","count":1451},{"symbol":"C98_USDT","time":1782332973861,"open":"0.01335","close":"0.01284","high":"0.01350","low":"0.01218","volume":"11818415","amount":"151768.63761000","count":1052},{"symbol":"CAKE_USDT","time":1782332973860,"open":"1.340","close":"1.301","high":"1.361","low":"1.256","volume":"54726.331","amount":"71970.71552900","count":6400},{"symbol":"CCDOG_USDT","time":1782332974083,"open":"0.0002468","close":"0.0002595","high":"0.0002812","low":"0.0002436","volume":"71775555.9","amount":"18475.67663451","count":1451},{"symbol":"CELO_USDT","time":1782332973861,"open":"0.0616","close":"0.0669","high":"0.0669","low":"0.0605","volume":"38583901.97","amount":"2436907.65199700","count":53467},{"symbol":"CELR_USDT","time":1782332973861,"open":"0.00194","close":"0.00200","high":"0.00205","low":"0.00190","volume":"73731951.8","amount":"144203.32482600","count":18769},{"symbol":"CFX_USDT","time":1782332973222,"open":"0.0461","close":"0.0435","high":"0.0466","low":"0.0423","volume":"6903267.508","amount":"305640.52877330","count":7303},{"symbol":"CHR_USDT","time":1782332974079,"open":"0.01443","close":"0.01406","high":"0.01463","low":"0.01325","volume":"19291812.1","amount":"270401.92912200","count":1957},{"symbol":"CHZ_USDT","time":1782332973221,"open":"0.01930","close":"0.01891","high":"0.02039","low":"0.01829","volume":"99608529.5664","amount":"1937394.75122636","count":17611},{"symbol":"CITY_USDT","time":1782332974086,"open":"0.373","close":"0.365","high":"0.392","low":"0.356","volume":"1167899.85","amount":"432657.23761000","count":5815},{"symbol":"CKB_USDT","time":1782332973861,"open":"0.001005","close":"0.000953","high":"0.001011","low":"0.000921","volume":"156173790.81","amount":"151679.84678165","count":4127},{"symbol":"COAI_USDT","time":1782332974088,"open":"0.3475","close":"0.2850","high":"0.3628","low":"0.2772","volume":"11211.81","amount":"3525.64244500","count":3245},{"symbol":"COINDEPO_USDT","time":1782332974094,"open":"0.07871","close":"0.07870","high":"0.07896","low":"0.07816","volume":"4046316.51","amount":"318419.69276210","count":2541},{"symbol":"COMP_USDT","time":1782332973222,"open":"17.08","close":"16.68","high":"17.12","low":"16.13","volume":"15329.82098","amount":"255235.37270840","count":3534},{"symbol":"CORE_USDT","time":1782332974091,"open":"0.0263","close":"0.0258","high":"0.0272","low":"0.0244","volume":"25331638.40","amount":"659481.84968600","count":15794},{"symbol":"COTI_USDT","time":1782332973222,"open":"0.00895","close":"0.00876","high":"0.00901","low":"0.00836","volume":"2037516.5","amount":"17754.80211500","count":2973},{"symbol":"CRCLX_USDT","time":1782332974093,"open":"76.14","close":"72.26","high":"77.05","low":"70.21","volume":"2267.1667","amount":"167468.32081200","count":4180},{"symbol":"CRO_USDT","time":1782332974078,"open":"0.05657","close":"0.05606","high":"0.05708","low":"0.05453","volume":"50249","amount":"2808.21925000","count":5143},{"symbol":"CRV_USDT","time":1782332973860,"open":"0.2069","close":"0.1947","high":"0.2077","low":"0.1872","volume":"91549.286","amount":"17956.63196070","count":13029},{"symbol":"CSPR_USDT","time":1782332973222,"open":"0.001905","close":"0.001843","high":"0.001928","low":"0.001796","volume":"27480009.9","amount":"51789.16361050","count":3150},{"symbol":"CTK_USDT","time":1782332974094,"open":"0.1117","close":"0.1095","high":"0.1122","low":"0.1057","volume":"390412.69","amount":"42744.76859700","count":953},{"symbol":"CTSI_USDT","time":1782332974079,"open":"0.02286","close":"0.02215","high":"0.02286","low":"0.02118","volume":"3997043.6","amount":"88323.82624200","count":859},{"symbol":"CVC_USDT","time":1782332973860,"open":"0.0210","close":"0.0203","high":"0.0211","low":"0.0194","volume":"797782","amount":"16282.86520000","count":2810},{"symbol":"CVX_USDT","time":1782332974079,"open":"1.1880","close":"1.1560","high":"1.2001","low":"1.1059","volume":"129296.9451","amount":"149521.54179027","count":2518},{"symbol":"CYBER_USDT","time":1782332973860,"open":"0.350","close":"0.342","high":"0.359","low":"0.325","volume":"762069.28","amount":"262181.23150000","count":3765},{"symbol":"DASH_USDT","time":1782332973222,"open":"36.03","close":"33.27","high":"36.98","low":"32.08","volume":"75830.6560","amount":"2628956.31795700","count":19622},{"symbol":"DCR_USDT","time":1782332974094,"open":"11.30","close":"11.14","high":"11.38","low":"10.79","volume":"16780.7506","amount":"186842.28108200","count":3177},{"symbol":"DEXE_USDT","time":1782332974087,"open":"23.205","close":"22.621","high":"24.113","low":"22.094","volume":"355693.21","amount":"8153827.83901999","count":52616},{"symbol":"DGB_USDT","time":1782332974081,"open":"0.00259","close":"0.00253","high":"0.00261","low":"0.00246","volume":"19119675.8","amount":"48588.34048800","count":975},{"symbol":"DIA_USDT","time":1782332974081,"open":"0.1117","close":"0.1066","high":"0.1127","low":"0.1020","volume":"950704.623","amount":"102274.87671350","count":1475},{"symbol":"DODO_USDT","time":1782332973223,"open":"0.0160","close":"0.0178","high":"0.0192","low":"0.0158","volume":"75226756.172","amount":"1309467.64216210","count":7793},{"symbol":"DOGE_BTC","time":1782332974094,"open":"0.00000126","close":"0.00000125","high":"0.00000127","low":"0.00000122","volume":"1615377.70","amount":"2.01335051","count":1082},{"symbol":"DOGE_USDT","time":1782332974094,"open":"0.07868","close":"0.07541","high":"0.07977","low":"0.07287","volume":"1009336917.04","amount":"77019666.08220012","count":110024},{"symbol":"DOT_USDT","time":1782332973860,"open":"0.908","close":"0.880","high":"0.920","low":"0.843","volume":"215230.3177","amount":"190498.62297820","count":10697},{"symbol":"DUSK_USDT","time":1782332973222,"open":"0.0805","close":"0.0794","high":"0.0827","low":"0.0750","volume":"3538323","amount":"282093.10010000","count":10890},{"symbol":"DYDX_USDT","time":1782332973221,"open":"0.1482","close":"0.1472","high":"0.1548","low":"0.1378","volume":"1541069.1733","amount":"227275.01198698","count":57050},{"symbol":"DYM_USDT","time":1782332973860,"open":"0.0178","close":"0.0166","high":"0.0182","low":"0.0157","volume":"42433487.9","amount":"726533.05904000","count":3571},{"symbol":"EDEL_USDT","time":1782332974091,"open":"0.01005","close":"0.01006","high":"0.01017","low":"0.00986","volume":"31580210","amount":"318187.66999000","count":1441},{"symbol":"EDENA_USDT","time":1782332974085,"open":"0.0179","close":"0.0301","high":"0.0675","low":"0.0172","volume":"6989440.04","amount":"177734.25687400","count":1644},{"symbol":"EDU_USDT","time":1782332973224,"open":"0.03096","close":"0.02975","high":"0.03216","low":"0.02814","volume":"89452153","amount":"2710837.73542000","count":7624},{"symbol":"EGLD_USDT","time":1782332974080,"open":"2.686","close":"2.645","high":"2.696","low":"2.496","volume":"111251.521","amount":"290741.07332400","count":1728},{"symbol":"8BALL_USDT","time":1782332974093,"open":"0.0274","close":"0.0276","high":"0.0276","low":"0.0271","volume":"824394.74","amount":"22537.58598700","count":1440},{"symbol":"ENA_USDT","time":1782332974083,"open":"0.0865","close":"0.0838","high":"0.0872","low":"0.0794","volume":"1722221.97","amount":"143194.89965000","count":22290},{"symbol":"ENJ_USDT","time":1782332973860,"open":"0.03125","close":"0.03063","high":"0.03203","low":"0.02958","volume":"16427474.2","amount":"506915.71935200","count":9741},{"symbol":"ENS_USDT","time":1782332973861,"open":"4.42","close":"4.32","high":"4.48","low":"4.13","volume":"17847.8139","amount":"77277.08227800","count":2891},{"symbol":"ETC_USDT","time":1782332973222,"open":"7.01","close":"6.90","high":"7.19","low":"6.61","volume":"37910.6283","amount":"261858.02108900","count":11502},{"symbol":"ETHFI_USDT","time":1782332974088,"open":"0.346","close":"0.340","high":"0.353","low":"0.317","volume":"761035.7","amount":"257725.15020000","count":8160},{"symbol":"ETHW_USDT","time":1782332974090,"open":"0.2271","close":"0.2224","high":"0.2279","low":"0.2112","volume":"162513.5314","amount":"35779.84912551","count":4755},{"symbol":"ETH_BTC","time":1782332974094,"open":"0.026625","close":"0.026555","high":"0.027010","low":"0.026250","volume":"6474.8220","amount":"172.60534463","count":20434},{"symbol":"ETH_USDC","time":1782332973861,"open":"1662.56","close":"1611.45","high":"1688.12","low":"1552.12","volume":"2450.9936","amount":"3985135.77884700","count":62820},{"symbol":"ETH_USDT","time":1782332974095,"open":"1664.14","close":"1613.40","high":"1692.99","low":"1552.95","volume":"239367.16678","amount":"391325672.83356822","count":394855},{"symbol":"EV_USDT","time":1782332974078,"open":"0.0003439","close":"0.0003429","high":"0.0003440","low":"0.0003397","volume":"63903","amount":"21.80229730","count":1441},{"symbol":"FARTCOIN_USDT","time":1782332973223,"open":"0.1270","close":"0.1205","high":"0.1331","low":"0.1128","volume":"134641.61","amount":"16820.41414200","count":20071},{"symbol":"FET_USDT","time":1782332974078,"open":"0.1741","close":"0.1715","high":"0.1780","low":"0.1623","volume":"518624.1","amount":"88876.64015000","count":14330},{"symbol":"FGPT_USDT","time":1782332974080,"open":"0.000116","close":"0.000116","high":"0.000122","low":"0.000111","volume":"23.17","amount":"0.00270606","count":1439},{"symbol":"FIL_USDT","time":1782332973860,"open":"0.7925","close":"0.7375","high":"0.8054","low":"0.6982","volume":"434583.0600","amount":"326232.84775881","count":16705},{"symbol":"FLOKI_USDT","time":1782332973223,"open":"0.00002390","close":"0.00002296","high":"0.00002421","low":"0.00002195","volume":"4589158125","amount":"106257.48187205","count":17035},{"symbol":"FLUX_USDT","time":1782332974091,"open":"0.0481","close":"0.0457","high":"0.0485","low":"0.0438","volume":"1093634.87","amount":"50195.91016200","count":2934},{"symbol":"FTT_USDT","time":1782332974093,"open":"0.2530","close":"0.2420","high":"0.2564","low":"0.2314","volume":"719821.44","amount":"177258.93811900","count":7285},{"symbol":"GALA_USDT","time":1782332973222,"open":"0.00241","close":"0.00236","high":"0.00245","low":"0.00222","volume":"16953565","amount":"39682.47512000","count":4421},{"symbol":"GLM_USDT","time":1782332974091,"open":"0.1038","close":"0.0967","high":"0.1042","low":"0.0934","volume":"938861.6","amount":"92978.68102000","count":4217},{"symbol":"GMT_USDT","time":1782332973861,"open":"0.00793","close":"0.00757","high":"0.00799","low":"0.00727","volume":"13668844.4","amount":"104807.20945100","count":6186},{"symbol":"GMX_USDT","time":1782332974096,"open":"5.60","close":"5.30","high":"5.60","low":"5.12","volume":"13108.741","amount":"70373.48499000","count":3621},{"symbol":"GOOGLX_USDT","time":1782332974082,"open":"347.58","close":"345.48","high":"353.84","low":"342.44","volume":"485.6513","amount":"169307.52811000","count":13652},{"symbol":"GRIPPY_USDT","time":1782332974087,"open":"0.0015611","close":"0.0016550","high":"0.0017051","low":"0.0013206","volume":"14058.9","amount":"23.23837387","count":1445},{"symbol":"GRT_USDT","time":1782332974081,"open":"0.01899","close":"0.01842","high":"0.01915","low":"0.01754","volume":"15860810.7191","amount":"292131.28140674","count":5648},{"symbol":"HBAR_USDT","time":1782332974096,"open":"0.07760","close":"0.07553","high":"0.07827","low":"0.07319","volume":"692759.0","amount":"52590.54901700","count":29468},{"symbol":"HFT_USDT","time":1782332974079,"open":"0.0095","close":"0.0090","high":"0.0097","low":"0.0084","volume":"10076942.4","amount":"90455.91241000","count":5276},{"symbol":"HSK_USDT","time":1782332974089,"open":"0.0901","close":"0.0812","high":"0.0904","low":"0.0797","volume":"5123.35","amount":"429.47633100","count":2105},{"symbol":"HTX_USDT","time":1782332973859,"open":"0.000001732","close":"0.000001701","high":"0.000001738","low":"0.000001696","volume":"401520741.37","amount":"695.38712975","count":1563},{"symbol":"HYPE_USDT","time":1782332974094,"open":"62.74","close":"62.27","high":"63.31","low":"59.12","volume":"15538.03","amount":"952114.42000000","count":66926},{"symbol":"ICP_USDT","time":1782332973221,"open":"2.173","close":"2.158","high":"2.226","low":"2.046","volume":"95102.4324","amount":"203890.12868900","count":21237},{"symbol":"ICX_USDT","time":1782332973860,"open":"0.0264","close":"0.0251","high":"0.0266","low":"0.0243","volume":"11202396.8573","amount":"283948.09969106","count":1475},{"symbol":"ID_USDT","time":1782332973222,"open":"0.03376","close":"0.03855","high":"0.04196","low":"0.03287","volume":"36216994","amount":"1366336.78556000","count":18087},{"symbol":"ILV_USDT","time":1782332973861,"open":"3.18","close":"3.04","high":"3.19","low":"2.92","volume":"3745.483","amount":"11432.20993000","count":1659},{"symbol":"IMX_USDT","time":1782332973860,"open":"0.1380","close":"0.1334","high":"0.1397","low":"0.1266","volume":"1098695.6777","amount":"146972.76965797","count":4090},{"symbol":"1INCH_USDT","time":1782332974090,"open":"0.0709","close":"0.0688","high":"0.0715","low":"0.0664","volume":"491977.2163","amount":"33986.37044730","count":5689},{"symbol":"INJ_USDT","time":1782332973860,"open":"4.603","close":"4.331","high":"4.627","low":"4.127","volume":"44857.07","amount":"196282.31475000","count":22233},{"symbol":"IOST_USDT","time":1782332973861,"open":"0.000741","close":"0.000739","high":"0.000748","low":"0.000700","volume":"231175710.4249","amount":"168811.25204130","count":2956},{"symbol":"IOTA_USDT","time":1782332973222,"open":"0.0418","close":"0.0402","high":"0.0424","low":"0.0392","volume":"6519323.9521","amount":"266986.62145360","count":7145},{"symbol":"IOTX_USDT","time":1782332973223,"open":"0.002956","close":"0.002851","high":"0.002986","low":"0.002734","volume":"24302343","amount":"69353.13418700","count":1384},{"symbol":"IO_USDT","time":1782332973221,"open":"0.1831","close":"0.1768","high":"0.1878","low":"0.1640","volume":"4326986.13","amount":"759890.44811200","count":17728},{"symbol":"IP_USDT","time":1782332974088,"open":"0.317","close":"0.319","high":"0.332","low":"0.296","volume":"149586.742","amount":"47172.96470300","count":21107},{"symbol":"IQ_USDT","time":1782332974077,"open":"0.000803","close":"0.000743","high":"0.000808","low":"0.000715","volume":"274539252","amount":"208569.60517400","count":2920},{"symbol":"JASMY_USDT","time":1782332974091,"open":"0.00453","close":"0.00447","high":"0.00476","low":"0.00431","volume":"68577995.7","amount":"311734.98152300","count":4357},{"symbol":"JOE_USDT","time":1782332973221,"open":"0.0302","close":"0.0291","high":"0.0303","low":"0.0279","volume":"777932.43","amount":"22614.58647400","count":993},{"symbol":"JTO_USDT","time":1782332973223,"open":"0.6572","close":"0.6568","high":"0.7113","low":"0.6236","volume":"815053.4","amount":"545904.73102000","count":44539},{"symbol":"JUP_USDT","time":1782332973861,"open":"0.2025","close":"0.2140","high":"0.2214","low":"0.1953","volume":"2578326.9","amount":"543935.03352000","count":27066},{"symbol":"JUV_USDT","time":1782332974088,"open":"0.313","close":"0.313","high":"0.339","low":"0.307","volume":"1218630.009","amount":"392032.21056900","count":5906},{"symbol":"JYAI_USDT","time":1782332974081,"open":"0.00001070","close":"0.00001024","high":"0.00001078","low":"0.00001005","volume":"8688213669.59","amount":"91829.28191777","count":1439},{"symbol":"KAITO_USDT","time":1782332974077,"open":"0.4457","close":"0.4386","high":"0.4497","low":"0.4300","volume":"3334.061","amount":"1459.95816740","count":4074},{"symbol":"KAS_USDT","time":1782332973223,"open":"0.02859","close":"0.02783","high":"0.02966","low":"0.02707","volume":"21374192","amount":"600857.76898000","count":9754},{"symbol":"KAVA_USDT","time":1782332973223,"open":"0.0476","close":"0.0457","high":"0.0477","low":"0.0442","volume":"3451990.27","amount":"160285.13814700","count":3086},{"symbol":"KSM_USDT","time":1782332974076,"open":"3.35","close":"3.32","high":"3.43","low":"3.15","volume":"43816.81","amount":"144603.52570000","count":3864},{"symbol":"LAZIO_USDT","time":1782332973861,"open":"0.412","close":"0.400","high":"0.539","low":"0.385","volume":"4269916.43","amount":"1944795.21640000","count":12738},{"symbol":"LDO_USDT","time":1782332974087,"open":"0.2590","close":"0.2524","high":"0.2620","low":"0.2414","volume":"3907244.99","amount":"988893.08259100","count":16683},{"symbol":"LINK_BTC","time":1782332973860,"open":"0.0001215","close":"0.0001214","high":"0.0001229","low":"0.0001201","volume":"14633.80","amount":"1.77666371","count":2450},{"symbol":"LINK_ETH","time":1782332973861,"open":"0.004561","close":"0.004571","high":"0.004586","low":"0.004538","volume":"61515.33","amount":"280.82752690","count":1018},{"symbol":"LINK_USDT","time":1782332973859,"open":"7.60","close":"7.38","high":"7.70","low":"7.12","volume":"76647.31","amount":"571794.12990000","count":44503},{"symbol":"LPT_USDT","time":1782332974081,"open":"1.632","close":"1.619","high":"1.660","low":"1.548","volume":"236922.79","amount":"382892.45585000","count":3185},{"symbol":"LQTY_USDT","time":1782332973223,"open":"0.186","close":"0.183","high":"0.188","low":"0.173","volume":"177998.5","amount":"32334.38400000","count":2005},{"symbol":"LRC_USDT","time":1782332973862,"open":"0.01392","close":"0.01289","high":"0.01414","low":"0.01226","volume":"10223335.9","amount":"136016.23868900","count":6428},{"symbol":"LSK_USDT","time":1782332973861,"open":"0.086","close":"0.083","high":"0.087","low":"0.080","volume":"524023.3","amount":"43826.41080000","count":1933},{"symbol":"LTC_USDT","time":1782332974089,"open":"41.98","close":"40.68","high":"42.40","low":"39.35","volume":"18331.6697","amount":"754699.02876400","count":35299},{"symbol":"LUNA_USDT","time":1782332973223,"open":"0.0495","close":"0.0481","high":"0.0498","low":"0.0461","volume":"3271686.47","amount":"156969.93184400","count":2843},{"symbol":"LUNC_USDT","time":1782332974077,"open":"0.00006369","close":"0.00006041","high":"0.00006483","low":"0.00005803","volume":"16130876061.76","amount":"984297.90607947","count":18674},{"symbol":"MAGIC_USDT","time":1782332974090,"open":"0.0440","close":"0.0428","high":"0.0450","low":"0.0408","volume":"1919547.7","amount":"82982.21942000","count":4245},{"symbol":"MANA_USDT","time":1782332973222,"open":"0.0712","close":"0.0670","high":"0.0719","low":"0.0645","volume":"2242664.28","amount":"152852.23810000","count":5297},{"symbol":"MASK_USDT","time":1782332974093,"open":"0.3844","close":"0.4056","high":"0.4170","low":"0.3777","volume":"489076.9341","amount":"196956.61388393","count":6442},{"symbol":"MAV_USDT","time":1782332973861,"open":"0.00984","close":"0.00950","high":"0.00995","low":"0.00904","volume":"1982719","amount":"18822.61459000","count":2456},{"symbol":"MBL_USDT","time":1782332974086,"open":"0.000691","close":"0.000674","high":"0.000726","low":"0.000657","volume":"419517602","amount":"286435.29694700","count":15324},{"symbol":"mBTC_USDT","time":1782332974093,"open":"62.504","close":"60.775","high":"63.239","low":"59.105","volume":"3671.507","amount":"224625.52193000","count":137491},{"symbol":"MEME_USDT","time":1782332974090,"open":"0.000547","close":"0.000506","high":"0.000560","low":"0.000493","volume":"315581634","amount":"167657.97630000","count":6712},{"symbol":"METAX_USDT","time":1782332974089,"open":"563.81","close":"558.10","high":"569.55","low":"556.47","volume":"211.088","amount":"118682.28212000","count":13173},{"symbol":"mETH_USDT","time":1782332973859,"open":"1.664","close":"1.614","high":"1.689","low":"1.554","volume":"26620.54","amount":"43200.66098000","count":81037},{"symbol":"METIS_USDT","time":1782332973860,"open":"3.06","close":"2.99","high":"3.07","low":"2.89","volume":"19532.120","amount":"58470.09023000","count":2206},{"symbol":"MEW_USDT","time":1782332973221,"open":"0.000349","close":"0.000339","high":"0.000355","low":"0.000324","volume":"88910474.4680","amount":"30194.64770881","count":5145},{"symbol":"MFG_USDT","time":1782332974089,"open":"0.000382","close":"0.000488","high":"0.000491","low":"0.000377","volume":"18179632.29","amount":"7816.61162767","count":1457},{"symbol":"MTL_USDT","time":1782332974078,"open":"0.234","close":"0.227","high":"0.235","low":"0.220","volume":"318872.72","amount":"72785.65055000","count":754},{"symbol":"MUSA_USDT","time":1782332974081,"open":"0.00119","close":"0.00119","high":"0.00120","low":"0.00117","volume":"83221342.01","amount":"98926.62174870","count":1440},{"symbol":"NAORIS_USDT","time":1782332974090,"open":"0.03551","close":"0.03343","high":"0.03624","low":"0.03082","volume":"41504","amount":"1410.88370000","count":1994},{"symbol":"NEAR_USDT","time":1782332973860,"open":"1.993","close":"1.946","high":"2.004","low":"1.860","volume":"156756.35","amount":"303082.57637000","count":40611},{"symbol":"NEO_USDT","time":1782332973224,"open":"2.08","close":"2.02","high":"2.10","low":"1.94","volume":"53772.7772","amount":"109174.98151300","count":3919},{"symbol":"NEXO_USDT","time":1782332974085,"open":"0.774","close":"0.747","high":"0.784","low":"0.725","volume":"169956.33","amount":"128374.27872000","count":8022},{"symbol":"NFP_USDT","time":1782332973224,"open":"0.00749","close":"0.00699","high":"0.00751","low":"0.00641","volume":"6297848","amount":"44044.64271000","count":4082},{"symbol":"NFT_USDT","time":1782332973221,"open":"0.0000002660","close":"0.0000002616","high":"0.0000002662","low":"0.0000002607","volume":"14196779202","amount":"3752.64044224","count":2010},{"symbol":"NMR_USDT","time":1782332973860,"open":"9.10","close":"8.41","high":"9.11","low":"8.07","volume":"12542.292","amount":"109081.27521000","count":3632},{"symbol":"NVDAX_USDT","time":1782332974085,"open":"200.80","close":"200.74","high":"202.07","low":"196.87","volume":"919.1611","amount":"184082.87212900","count":14890},{"symbol":"OGN_USDT","time":1782332973860,"open":"0.0160","close":"0.0154","high":"0.0162","low":"0.0149","volume":"10513153.85","amount":"164186.17419700","count":2363},{"symbol":"OG_USDT","time":1782332974087,"open":"2.533","close":"2.676","high":"2.738","low":"2.518","volume":"105904.312","amount":"280833.41655800","count":5167},{"symbol":"OKB_USDT","time":1782332973861,"open":"76.78","close":"75.04","high":"79.32","low":"73.25","volume":"7579.0715","amount":"576886.90959400","count":17258},{"symbol":"ONDO_USDT","time":1782332974093,"open":"0.3146","close":"0.3088","high":"0.3166","low":"0.2937","volume":"117349.20","amount":"35601.68094700","count":16545},{"symbol":"ONE_USDT","time":1782332973222,"open":"0.001315","close":"0.001263","high":"0.001327","low":"0.001213","volume":"54815180.66","amount":"69790.13244783","count":5150},{"symbol":"ONL_USDT","time":1782332974088,"open":"0.231246","close":"0.231259","high":"0.231291","low":"0.231061","volume":"23.18","amount":"5.36034173","count":1439},{"symbol":"ONT_USDT","time":1782332974077,"open":"0.0439","close":"0.0433","high":"0.0453","low":"0.0415","volume":"8743992.7686","amount":"383147.10038469","count":7445},{"symbol":"OP_USDT","time":1782332973860,"open":"0.0984","close":"0.1017","high":"0.1032","low":"0.0948","volume":"784432.5974","amount":"78366.59424319","count":9366},{"symbol":"ORDI_USDT","time":1782332973223,"open":"3.140","close":"3.037","high":"3.284","low":"2.880","volume":"50124.6120","amount":"154858.26958660","count":22197},{"symbol":"OSMO_USDT","time":1782332973221,"open":"0.0408","close":"0.0396","high":"0.0420","low":"0.0380","volume":"13734249.9","amount":"553437.82446000","count":4967},{"symbol":"P2PS_ETH","time":1782332974084,"open":"0.09020","close":"0.08988","high":"0.09083","low":"0.08918","volume":"2770.40923","amount":"249.39809176","count":1440},{"symbol":"P2PS_USDC","time":1782332974076,"open":"150.25","close":"150.58","high":"155.57","low":"148.79","volume":"2735.57583","amount":"410463.68919170","count":1443},{"symbol":"PAXG_USDT","time":1782332974088,"open":"4106.33","close":"4001.92","high":"4117.42","low":"3959.37","volume":"388.255543","amount":"1565931.48727649","count":34534},{"symbol":"PENDLE_USDT","time":1782332973860,"open":"1.306","close":"1.255","high":"1.322","low":"1.184","volume":"130111.6","amount":"162276.45360000","count":10314},{"symbol":"PENGU_USDT","time":1782332973224,"open":"0.006289","close":"0.005950","high":"0.006356","low":"0.005669","volume":"2042857","amount":"12485.51580700","count":10106},{"symbol":"PEOPLE_USDT","time":1782332974077,"open":"0.00548","close":"0.00512","high":"0.00551","low":"0.00488","volume":"3080284.1","amount":"15937.81580100","count":2559},{"symbol":"PEPE_USDT","time":1782332973221,"open":"0.000002698","close":"0.000002525","high":"0.000002717","low":"0.000002420","volume":"8702281235","amount":"22277.44959416","count":18778},{"symbol":"PHA_USDT","time":1782332973221,"open":"0.0375","close":"0.0353","high":"0.0383","low":"0.0341","volume":"7641481.6550","amount":"282764.50501352","count":3159},{"symbol":"PIVX_USDT","time":1782332974094,"open":"0.0371","close":"0.0350","high":"0.0393","low":"0.0331","volume":"8898598","amount":"326480.18940000","count":2767},{"symbol":"PIXEL_USDT","time":1782332973861,"open":"0.00514","close":"0.00494","high":"0.00523","low":"0.00467","volume":"7832297.2","amount":"39165.74203500","count":4868},{"symbol":"PI_USDT","time":1782332974090,"open":"0.1283","close":"0.1251","high":"0.1307","low":"0.1208","volume":"377646.654","amount":"47820.33315400","count":24075},{"symbol":"PLPA_USDT","time":1782332974086,"open":"0.00349","close":"0.00349","high":"0.00349","low":"0.00344","volume":"8372348.91","amount":"29217.63363510","count":1442},{"symbol":"POLYX_USDT","time":1782332973861,"open":"0.0362","close":"0.0354","high":"0.0378","low":"0.0336","volume":"1526814.6125","amount":"55124.66201305","count":2319},{"symbol":"POL_USDT","time":1782332973860,"open":"0.0778","close":"0.0726","high":"0.0784","low":"0.0712","volume":"100826.6","amount":"7526.43899000","count":25962},{"symbol":"POND_USDT","time":1782332973221,"open":"0.00142","close":"0.00149","high":"0.00153","low":"0.00140","volume":"197430492.4218","amount":"285319.30465692","count":3246},{"symbol":"PORTAL_USDT","time":1782332973861,"open":"0.01495","close":"0.01357","high":"0.01516","low":"0.01292","volume":"4587260.5","amount":"64787.34205500","count":8812},{"symbol":"PORTO_USDT","time":1782332973861,"open":"0.457","close":"0.441","high":"0.537","low":"0.432","volume":"1441657.38","amount":"687778.52231000","count":9485},{"symbol":"POWR_USDT","time":1782332974088,"open":"0.0432","close":"0.0427","high":"0.0442","low":"0.0412","volume":"580904","amount":"24907.93650000","count":609},{"symbol":"PROM_USDT","time":1782332974083,"open":"1.055","close":"1.098","high":"1.121","low":"1.042","volume":"40062.38","amount":"43417.94744000","count":3199},{"symbol":"PSG_USDT","time":1782332974094,"open":"0.516","close":"0.518","high":"0.578","low":"0.505","volume":"552002.693","amount":"296282.93247700","count":9191},{"symbol":"PUNDIX_USDT","time":1782332974090,"open":"0.0919","close":"0.0892","high":"0.0954","low":"0.0862","volume":"400453.851","amount":"36907.67668150","count":1636},{"symbol":"PYR_USDT","time":1782332974092,"open":"0.176","close":"0.168","high":"0.177","low":"0.164","volume":"232469.297","amount":"40070.65665800","count":4295},{"symbol":"PYTH_USDT","time":1782332973223,"open":"0.0356","close":"0.0342","high":"0.0357","low":"0.0323","volume":"1583440","amount":"54352.34040000","count":6923},{"symbol":"QKC_USDT","time":1782332974085,"open":"0.002002","close":"0.001926","high":"0.002614","low":"0.001861","volume":"132675466","amount":"306836.17099500","count":11327},{"symbol":"QNT_USDT","time":1782332973861,"open":"70.38","close":"68.16","high":"70.97","low":"66.43","volume":"809.204","amount":"55526.17984000","count":5093},{"symbol":"QQQX_USDT","time":1782332974085,"open":"716.66","close":"723.49","high":"723.68","low":"705.54","volume":"112.2873","amount":"80400.26910900","count":3475},{"symbol":"QTUM_USDT","time":1782332973223,"open":"0.689","close":"0.682","high":"0.695","low":"0.653","volume":"52874.0944","amount":"35459.87045750","count":3315},{"symbol":"RARE_USDT","time":1782332973861,"open":"0.0122","close":"0.0123","high":"0.0124","low":"0.0115","volume":"29954932.7","amount":"362129.54689000","count":815},{"symbol":"RATS_USDT","time":1782332974087,"open":"0.00002487","close":"0.00002795","high":"0.00002830","low":"0.00002413","volume":"299564362","amount":"7908.31122184","count":5169},{"symbol":"RAVE_USDT","time":1782332974087,"open":"0.38711","close":"0.38529","high":"0.40727","low":"0.38467","volume":"14124.42","amount":"5616.84431010","count":2489},{"symbol":"RAY_USDT","time":1782332973861,"open":"0.600","close":"0.589","high":"0.606","low":"0.558","volume":"13663.3","amount":"8016.68870000","count":1740},{"symbol":"REEL_USDT","time":1782332974089,"open":"0.00189","close":"0.00189","high":"0.00191","low":"0.00187","volume":"2320","amount":"4.38200000","count":1439},{"symbol":"REQ_USDT","time":1782332973222,"open":"0.0548","close":"0.0524","high":"0.0553","low":"0.0516","volume":"653414.2","amount":"35021.43280000","count":3423},{"symbol":"RIF_USDT","time":1782332973860,"open":"0.0819","close":"0.0838","high":"0.0844","low":"0.0780","volume":"8890098","amount":"716911.41100000","count":10356},{"symbol":"RLC_USDT","time":1782332973222,"open":"0.309","close":"0.295","high":"0.309","low":"0.284","volume":"371102.50","amount":"110643.27285000","count":1701},{"symbol":"ROSE_USDT","time":1782332974085,"open":"0.00641","close":"0.00605","high":"0.00651","low":"0.00580","volume":"17611214.5","amount":"107387.35320000","count":3116},{"symbol":"RPL_USDT","time":1782332973223,"open":"1.29","close":"1.27","high":"1.30","low":"1.21","volume":"6597.30","amount":"8381.28570000","count":1455},{"symbol":"RSR_USDT","time":1782332974077,"open":"0.001246","close":"0.001250","high":"0.001310","low":"0.001195","volume":"101133007.06","amount":"127202.03539989","count":5474},{"symbol":"RUNE_USDT","time":1782332974079,"open":"0.419","close":"0.407","high":"0.425","low":"0.396","volume":"52702.67","amount":"21732.23264000","count":5502},{"symbol":"RVN_USDT","time":1782332974089,"open":"0.00399","close":"0.00386","high":"0.00402","low":"0.00370","volume":"10140295.6","amount":"39163.72220800","count":3696},{"symbol":"RWAHUB_USDT","time":1782332974084,"open":"1.4956","close":"1.4953","high":"1.4983","low":"1.4933","volume":"23.32","amount":"34.87181100","count":1440},{"symbol":"SAGA_USDT","time":1782332974094,"open":"0.0145","close":"0.0136","high":"0.0147","low":"0.0127","volume":"15193099.8","amount":"209921.94283000","count":10071},{"symbol":"SAND_USDT","time":1782332973222,"open":"0.0526","close":"0.0499","high":"0.0531","low":"0.0483","volume":"1558625.7367","amount":"79533.20929910","count":20738},{"symbol":"SANTOS_USDT","time":1782332973861,"open":"0.551","close":"0.557","high":"0.599","low":"0.538","volume":"733257.14","amount":"421269.75478000","count":5066},{"symbol":"SATS_USDT","time":1782332974083,"open":"0.00000000938","close":"0.00000000908","high":"0.00000000953","low":"0.00000000851","volume":"2025383123618","amount":"18271.86391102","count":4351},{"symbol":"SCRT_USDT","time":1782332973861,"open":"0.0542","close":"0.0489","high":"0.0547","low":"0.0463","volume":"5950905.3","amount":"296307.01971000","count":3085},{"symbol":"SEI_USDT","time":1782332973860,"open":"0.0522","close":"0.0544","high":"0.0545","low":"0.0512","volume":"2857967.2","amount":"151166.46439000","count":30592},{"symbol":"SHIB_USDT","time":1782332973223,"open":"0.00000456","close":"0.00000434","high":"0.00000460","low":"0.00000421","volume":"9455460532.84","amount":"41645.49512412","count":23573},{"symbol":"SISC_USDT","time":1782332974087,"open":"1.8571","close":"1.8550","high":"1.8638","low":"1.8498","volume":"24453.3","amount":"45487.85481000","count":1734},{"symbol":"SKL_USDT","time":1782332974095,"open":"0.00386","close":"0.00367","high":"0.00387","low":"0.00350","volume":"12515622.0926","amount":"46394.89447881","count":3077},{"symbol":"SLVX_USDT","time":1782332974090,"open":"55.76","close":"52.17","high":"56.44","low":"50.42","volume":"3189.236","amount":"172407.19508000","count":4740},{"symbol":"SNEK_USDT","time":1782332974078,"open":"0.0002935","close":"0.0003007","high":"0.0003101","low":"0.0002863","volume":"25950992","amount":"7652.32171250","count":2948},{"symbol":"SNX_USDT","time":1782332973861,"open":"0.229","close":"0.219","high":"0.233","low":"0.211","volume":"384596.346","amount":"85780.68250900","count":2880},{"symbol":"SOL_BTC","time":1782332974082,"open":"0.00110436","close":"0.00111215","high":"0.00113012","low":"0.00109222","volume":"673.08","amount":"0.74832476","count":1968},{"symbol":"SOL_USDT","time":1782332973221,"open":"69.01","close":"67.51","high":"70.44","low":"64.72","volume":"507164.96","amount":"34567742.57530000","count":143255},{"symbol":"SPELL_USDT","time":1782332973223,"open":"0.0001106","close":"0.0001065","high":"0.0001126","low":"0.0001030","volume":"561456994","amount":"60715.92797770","count":5851},{"symbol":"SPYX_USDT","time":1782332974077,"open":"735.23","close":"738.13","high":"740.85","low":"731.84","volume":"61.5025","amount":"45276.85106400","count":2479},{"symbol":"SSV_USDT","time":1782332973860,"open":"2.217","close":"2.142","high":"2.226","low":"2.045","volume":"4211.441","amount":"9092.63925900","count":2263},{"symbol":"STG_USDT","time":1782332974086,"open":"0.1832","close":"0.1660","high":"0.1916","low":"0.1590","volume":"933016.0811","amount":"163035.79568007","count":11597},{"symbol":"STORJ_USDT","time":1782332973223,"open":"0.0730","close":"0.0736","high":"0.0754","low":"0.0694","volume":"6941434.0996","amount":"510778.47838970","count":4490},{"symbol":"STRAX_USDT","time":1782332974088,"open":"0.00990","close":"0.01076","high":"0.01128","low":"0.00958","volume":"149824689","amount":"1576442.85254000","count":12262},{"symbol":"STRK_USDT","time":1782332973860,"open":"0.0322","close":"0.0307","high":"0.0323","low":"0.0295","volume":"1978197.86","amount":"61232.15832600","count":5093},{"symbol":"STX_USDT","time":1782332973859,"open":"0.1786","close":"0.1712","high":"0.1802","low":"0.1618","volume":"387899.77","amount":"65897.82469800","count":4005},{"symbol":"SUI_USDT","time":1782332973223,"open":"0.7006","close":"0.6842","high":"0.7112","low":"0.6527","volume":"3222646.7","amount":"2202237.33471000","count":65120},{"symbol":"SUPER_USDT","time":1782332973859,"open":"0.0901","close":"0.0858","high":"0.0917","low":"0.0834","volume":"142076.931","amount":"12517.16660230","count":1425},{"symbol":"SUSHI_USDT","time":1782332973860,"open":"0.166","close":"0.151","high":"0.168","low":"0.143","volume":"1447045.6713","amount":"223000.93612960","count":7533},{"symbol":"SYN_USDT","time":1782332973223,"open":"0.2995","close":"0.3313","high":"0.3666","low":"0.2570","volume":"15484269.2","amount":"4770996.38953000","count":85503},{"symbol":"S_USDT","time":1782332974093,"open":"0.0236","close":"0.0212","high":"0.0243","low":"0.0201","volume":"262284.6","amount":"5727.50093000","count":18704},{"symbol":"TAO_USDT","time":1782332973860,"open":"220.0","close":"217.1","high":"226.1","low":"206.1","volume":"6499.8020","amount":"1410287.04183000","count":47199},{"symbol":"TFUEL_USDT","time":1782332974081,"open":"0.007737","close":"0.007622","high":"0.007957","low":"0.007419","volume":"9555631","amount":"73958.56355700","count":2008},{"symbol":"THETA_USDT","time":1782332974093,"open":"0.1455","close":"0.1394","high":"0.1480","low":"0.1357","volume":"834856.2075","amount":"118308.69409690","count":2990},{"symbol":"TIA_USDT","time":1782332974080,"open":"0.3866","close":"0.3594","high":"0.3901","low":"0.3421","volume":"548002.5","amount":"200522.21593000","count":30577},{"symbol":"TKO_USDT","time":1782332974090,"open":"0.0506","close":"0.0490","high":"0.0506","low":"0.0476","volume":"1794872.16","amount":"88806.10666500","count":3391},{"symbol":"TLM_USDT","time":1782332973860,"open":"0.000963","close":"0.000945","high":"0.001037","low":"0.000896","volume":"96486172.77","amount":"94243.09460823","count":3783},{"symbol":"TNSR_USDT","time":1782332974090,"open":"0.0346","close":"0.0350","high":"0.0376","low":"0.0328","volume":"14918709.3","amount":"525153.88020000","count":10317},{"symbol":"TON_USDT","time":1782332973861,"open":"1.560","close":"1.585","high":"1.627","low":"1.522","volume":"94017.3705","amount":"147969.85905420","count":23842},{"symbol":"TRB_USDT","time":1782332973222,"open":"13.12","close":"12.99","high":"13.73","low":"12.40","volume":"7185.2273","amount":"94539.29254300","count":4833},{"symbol":"TRUMP_USDT","time":1782332974086,"open":"1.767","close":"1.679","high":"1.781","low":"1.618","volume":"5498.9925","amount":"9384.93861490","count":9759},{"symbol":"TRX_ETH","time":1782332973221,"open":"0.00019789","close":"0.00020232","high":"0.00020976","low":"0.00019620","volume":"246600.47","amount":"49.76464475","count":1759},{"symbol":"TRX_USDT","time":1782332973221,"open":"0.3290","close":"0.3264","high":"0.3318","low":"0.3251","volume":"19163004.33","amount":"6292752.96024899","count":55251},{"symbol":"TSLAX_USDT","time":1782332974087,"open":"382.14","close":"377.29","high":"384.96","low":"373.62","volume":"532.1727","amount":"202730.21260800","count":14603},{"symbol":"TURBO_USDT","time":1782332973221,"open":"0.0008591","close":"0.0008317","high":"0.0008727","low":"0.0007777","volume":"10361068","amount":"8468.79915340","count":10134},{"symbol":"TWT_USDT","time":1782332973860,"open":"0.3640","close":"0.3432","high":"0.3662","low":"0.3379","volume":"126841","amount":"44504.23970000","count":7981},{"symbol":"TXC_USDT","time":1782332974094,"open":"0.1057","close":"0.1068","high":"0.1076","low":"0.1052","volume":"25853.71","amount":"2766.48071200","count":2523},{"symbol":"UDS_USDT","time":1782332974090,"open":"1.1579","close":"1.1419","high":"1.1644","low":"1.1309","volume":"51754.87","amount":"59167.28800300","count":3580},{"symbol":"UMA_USDT","time":1782332974081,"open":"0.396","close":"0.389","high":"0.399","low":"0.375","volume":"59134.391","amount":"23139.16406900","count":1107},{"symbol":"UNI_BTC","time":1782332973224,"open":"0.00004654","close":"0.00004735","high":"0.00004735","low":"0.00004597","volume":"62169.53","amount":"2.89759682","count":1361},{"symbol":"UNI_USDT","time":1782332973223,"open":"2.909","close":"2.878","high":"2.967","low":"2.727","volume":"8354.3077","amount":"23969.44928590","count":14334},{"symbol":"USDC_USDT","time":1782332973861,"open":"1.0010","close":"1.0011","high":"1.0014","low":"1.0009","volume":"2896305.18","amount":"2899439.82294700","count":133655},{"symbol":"USOX_USDT","time":1782332974092,"open":"111.35","close":"106.16","high":"111.39","low":"105.84","volume":"797.869","amount":"86584.16298000","count":2346},{"symbol":"USTC_USDT","time":1782332974090,"open":"0.00559","close":"0.00538","high":"0.00563","low":"0.00522","volume":"14763446","amount":"79820.88200000","count":4131},{"symbol":"USUAL_USDT","time":1782332974096,"open":"0.0096","close":"0.0092","high":"0.0097","low":"0.0087","volume":"6317611","amount":"58762.62410000","count":3887},{"symbol":"UTT_USDT","time":1782332974087,"open":"0.22104","close":"0.20890","high":"0.22106","low":"0.20522","volume":"739854.77","amount":"155838.25507200","count":1624},{"symbol":"VANA_USDT","time":1782332973223,"open":"1.086","close":"1.059","high":"1.094","low":"1.011","volume":"32687.57","amount":"34421.41695000","count":3381},{"symbol":"VEREM_USDT","time":1782332974087,"open":"5.22","close":"5.23","high":"5.24","low":"5.18","volume":"9886.94","amount":"51587.16820000","count":1440},{"symbol":"VET_USDT","time":1782332973861,"open":"0.00467","close":"0.00456","high":"0.00473","low":"0.00438","volume":"5868799.6582","amount":"26736.41243163","count":8688},{"symbol":"VIC_USDT","time":1782332974092,"open":"0.0411","close":"0.0372","high":"0.0432","low":"0.0365","volume":"1850553.60","amount":"74288.69115000","count":7403},{"symbol":"VTHO_USDT","time":1782332974089,"open":"0.000375","close":"0.000369","high":"0.000378","low":"0.000351","volume":"116871949","amount":"42592.50460500","count":2032},{"symbol":"WAXP_USDT","time":1782332973859,"open":"0.004104","close":"0.003945","high":"0.004106","low":"0.003774","volume":"39690977.58","amount":"158100.33435361","count":1762},{"symbol":"WBTC_BTC","time":1782332974091,"open":"0.9989","close":"0.9996","high":"0.9999","low":"0.9986","volume":"5.7527","amount":"5.74921992","count":3126},{"symbol":"WEALTH_USDT","time":1782332974088,"open":"192.25","close":"178.99","high":"192.90","low":"177.76","volume":"841.529","amount":"159434.80161000","count":1442},{"symbol":"WIF_USDT","time":1782332973860,"open":"0.157","close":"0.146","high":"0.159","low":"0.141","volume":"482509.41","amount":"72112.28569000","count":22039},{"symbol":"WIN_USDT","time":1782332973223,"open":"0.00002027","close":"0.00002122","high":"0.00002152","low":"0.00002011","volume":"6291008417","amount":"131820.09979306","count":5016},{"symbol":"WLD_USDT","time":1782332973861,"open":"0.5449","close":"0.5315","high":"0.5532","low":"0.5011","volume":"1240491.1","amount":"655197.76625000","count":97576},{"symbol":"WLFI_USDT","time":1782332974089,"open":"0.0593","close":"0.0570","high":"0.0600","low":"0.0561","volume":"72894.20","amount":"4225.03884600","count":10933},{"symbol":"WOO_USDT","time":1782332974080,"open":"0.01213","close":"0.01171","high":"0.01215","low":"0.01120","volume":"1062456.54","amount":"12505.71725250","count":3852},{"symbol":"W_USDT","time":1782332974083,"open":"0.01046","close":"0.00983","high":"0.01051","low":"0.00945","volume":"14092842.9","amount":"140460.64845300","count":7249},{"symbol":"XAI_USDT","time":1782332973862,"open":"0.00759","close":"0.00744","high":"0.00818","low":"0.00707","volume":"8249170.7","amount":"63112.75241500","count":8655},{"symbol":"XAUT_USDT","time":1782332973223,"open":"4100.6","close":"4000.8","high":"4109.3","low":"3956.7","volume":"38.1554","amount":"153545.74361000","count":39119},{"symbol":"XCH_USDT","time":1782332973224,"open":"1.82","close":"1.72","high":"1.84","low":"1.60","volume":"31549.9431","amount":"55006.59897000","count":5910},{"symbol":"XDC_USDC","time":1782332974083,"open":"0.02905","close":"0.02857","high":"0.02931","low":"0.02820","volume":"1878571.4","amount":"54125.45758200","count":3493},{"symbol":"XDC_USDT","time":1782332974094,"open":"0.02908","close":"0.02859","high":"0.02935","low":"0.02825","volume":"9430382.4","amount":"271992.45787400","count":3964},{"symbol":"XEC_USDT","time":1782332973861,"open":"0.00000520","close":"0.00000509","high":"0.00000528","low":"0.00000486","volume":"11042044698.56","amount":"56361.75073224","count":2111},{"symbol":"XLM_USDT","time":1782332973223,"open":"0.1953","close":"0.1870","high":"0.1972","low":"0.1818","volume":"1057224.8391","amount":"199964.06514945","count":28101},{"symbol":"XNY_USDT","time":1782332974078,"open":"0.005059","close":"0.005142","high":"0.005432","low":"0.005014","volume":"24726.4","amount":"129.01054660","count":3672},{"symbol":"XRP_BTC","time":1782332973224,"open":"0.00001767","close":"0.00001757","high":"0.00001788","low":"0.00001735","volume":"193968","amount":"3.41117185","count":5109},{"symbol":"XRP_USDT","time":1782332974077,"open":"1.1047","close":"1.0679","high":"1.1136","low":"1.0465","volume":"10510130.50","amount":"11359918.20891000","count":118395},{"symbol":"XTZ_USDT","time":1782332973221,"open":"0.2223","close":"0.2145","high":"0.2228","low":"0.2066","volume":"277374.8431","amount":"59898.04210038","count":4379},{"symbol":"XVG_USDT","time":1782332974081,"open":"0.002468","close":"0.002344","high":"0.002482","low":"0.002216","volume":"12305550","amount":"29001.67689800","count":1934},{"symbol":"XVS_USDT","time":1782332973222,"open":"2.755","close":"2.618","high":"2.755","low":"2.500","volume":"9468.137","amount":"24780.89161100","count":2278},{"symbol":"YFI_USDT","time":1782332973221,"open":"1744","close":"1709","high":"1768","low":"1633","volume":"24.155610","amount":"41025.08032900","count":1762},{"symbol":"YGG_USDT","time":1782332974085,"open":"0.0237","close":"0.0229","high":"0.0240","low":"0.0216","volume":"2429607.6502","amount":"55844.11517570","count":6038},{"symbol":"ZBCN_USDT","time":1782332974088,"open":"0.0023999","close":"0.0023686","high":"0.0024282","low":"0.0022585","volume":"32306537","amount":"76113.71570160","count":6034},{"symbol":"ZEC_USDT","time":1782332974080,"open":"419.07","close":"413.25","high":"423.09","low":"387.57","volume":"25684.5256","amount":"10523755.65356500","count":89840},{"symbol":"ZEN_USDT","time":1782332974089,"open":"4.371","close":"4.149","high":"4.455","low":"3.950","volume":"66889.538","amount":"281489.57322800","count":13259},{"symbol":"ZIL_USDT","time":1782332973861,"open":"0.003040","close":"0.002955","high":"0.003057","low":"0.002839","volume":"18275613.4746","amount":"53909.49175065","count":3048},{"symbol":"ZRX_USDT","time":1782332974088,"open":"0.0813","close":"0.0794","high":"0.0821","low":"0.0767","volume":"153533.52","amount":"12246.70277900","count":2903}]},"timestamp":1782332974201}