CINXE.COM

<!DOCTYPE html><html lang="en"><head><meta charSet="utf-8"/><meta name="viewport" content="width=device-width"/><title>undefined ($DAI) Price, Wiki, Data and Crypto News | HackerNoon </title><meta property="og:title" content="undefined ($DAI) Price, Wiki, Data and Crypto News | HackerNoon"/><meta name="description" content="Dai is a stablecoin governed and maintained by a decentralized autonomous organization(DAO). It is an ERC20 token issued on the Ethereum blockchain through smart contracts with a value of 1USD. This stablecoin aims to keep its value close to the US dollar by utilizing smart contracts on the Ethereum blockchain."/><meta name="monetization" content="$ilp.uphold.com/z7rXWqEwUBrf"/><meta property="og:description" content="Dai is a stablecoin governed and maintained by a decentralized autonomous organization(DAO). It is an ERC20 token issued on the Ethereum blockchain through smart contracts with a value of 1USD. This stablecoin aims to keep its value close to the US dollar by utilizing smart contracts on the Ethereum blockchain."/><link rel="canonical" href="https://hackernoon.com/coins/DAI"/><meta name="next-head-count" content="8"/><meta name="google-site-verification" content="xSsN5mRM5xbHVI00M8uekCnuJ47Da0ER2mYuGhaPM9o"/><link rel="preload" href="/fonts/HackerNoonFont/font-hackernoon.css"/><meta name="slack-app-id" content="A017MMBC29Z"/><script async="" src="https://www.googletagmanager.com/gtag/js?id=G-ECJJ2Q2SJQ"></script><script> window.dataLayer = window.dataLayer || []; function gtag(){dataLayer.push(arguments);} gtag('js', new Date()); gtag('config', 'G-ECJJ2Q2SJQ'); </script><link rel="preload" href="/_next/static/css/df05ebb20b5f1597.css" as="style"/><link rel="stylesheet" href="/_next/static/css/df05ebb20b5f1597.css" data-n-g=""/><noscript data-n-css=""></noscript><script defer="" nomodule="" src="/_next/static/chunks/polyfills-c67a75d1b6f99dc8.js"></script><script src="https://accounts.google.com/gsi/client" defer="" data-nscript="beforeInteractive"></script><script src="/noflash.js" defer="" data-nscript="beforeInteractive"></script><script src="/_next/static/chunks/webpack-925f5e65e6e71b17.js" defer=""></script><script src="/_next/static/chunks/framework-79bce4a3a540b080.js" defer=""></script><script src="/_next/static/chunks/main-d795fc49073f04a3.js" defer=""></script><script src="/_next/static/chunks/pages/_app-af895191cab536b8.js" defer=""></script><script src="/_next/static/chunks/29107295-4a69275373f23f88.js" defer=""></script><script src="/_next/static/chunks/75fc9c18-55217e80064ded2b.js" defer=""></script><script src="/_next/static/chunks/e4405247-b92cad2245dc32a9.js" defer=""></script><script src="/_next/static/chunks/1606726a-85867b201e83e773.js" defer=""></script><script src="/_next/static/chunks/aa74d784-a2598698cfe62798.js" defer=""></script><script src="/_next/static/chunks/b3e8167d-b2aa66c4b942030a.js" defer=""></script><script src="/_next/static/chunks/8783-f3b27c5ae7196adb.js" defer=""></script><script src="/_next/static/chunks/6130-446e8f5ea6b9cf33.js" defer=""></script><script src="/_next/static/chunks/8764-593a836a579a1569.js" defer=""></script><script src="/_next/static/chunks/8847-3c59f9ab8a154115.js" defer=""></script><script src="/_next/static/chunks/9669-8c5935587f85d094.js" defer=""></script><script src="/_next/static/chunks/5459-17af4b1e2650ddc3.js" defer=""></script><script src="/_next/static/chunks/7553-106c3af9acfd5cd0.js" defer=""></script><script src="/_next/static/chunks/4804-0be234a5b629b212.js" defer=""></script><script src="/_next/static/chunks/2456-5afe200ce6aa3025.js" defer=""></script><script src="/_next/static/chunks/9701-a1b5bbf41e71fa4d.js" defer=""></script><script src="/_next/static/chunks/9443-3338d79dcfdfd824.js" defer=""></script><script src="/_next/static/chunks/5935-02990bcc2cb4308e.js" defer=""></script><script src="/_next/static/chunks/6758-ab5db2d1ba27461e.js" defer=""></script><script src="/_next/static/chunks/5847-67bbfcbf03b6b9c7.js" defer=""></script><script src="/_next/static/chunks/6019-41385d83760b6397.js" defer=""></script><script src="/_next/static/chunks/1432-ac91a2dd2983de6a.js" defer=""></script><script src="/_next/static/chunks/3690-64c1a069a72a1aa6.js" defer=""></script><script src="/_next/static/chunks/457-dcdc4add84d1f0e9.js" defer=""></script><script src="/_next/static/chunks/pages/coins/%5Bsymbol%5D-e1cc9752dd7cc26e.js" defer=""></script><script src="/_next/static/xXlSxcnUdbwy3ckXHYhzq/_buildManifest.js" defer=""></script><script src="/_next/static/xXlSxcnUdbwy3ckXHYhzq/_ssgManifest.js" defer=""></script><style data-styled="" data-styled-version="5.3.11">html{line-height:1.15;-webkit-text-size-adjust:100%;}/*!sc*/ body{margin:0;}/*!sc*/ main{display:block;}/*!sc*/ h1{font-size:2em;margin:0.67em 0;}/*!sc*/ hr{box-sizing:content-box;height:0;overflow:visible;}/*!sc*/ pre{font-family:monospace,monospace;font-size:1em;}/*!sc*/ a{background-color:transparent;}/*!sc*/ abbr[title]{border-bottom:none;-webkit-text-decoration:underline;text-decoration:underline;-webkit-text-decoration:underline dotted;text-decoration:underline dotted;}/*!sc*/ b,strong{font-weight:bolder;}/*!sc*/ code,kbd,samp{font-family:monospace,monospace;font-size:1em;}/*!sc*/ small{font-size:80%;}/*!sc*/ sub,sup{font-size:75%;line-height:0;position:relative;vertical-align:baseline;}/*!sc*/ sub{bottom:-0.25em;}/*!sc*/ sup{top:-0.5em;}/*!sc*/ img{border-style:none;}/*!sc*/ button,input,optgroup,select,textarea{font-family:inherit;font-size:100%;line-height:1.15;margin:0;}/*!sc*/ button,input{overflow:visible;}/*!sc*/ button,select{text-transform:none;}/*!sc*/ button,[type="button"],[type="reset"],[type="submit"]{-webkit-appearance:button;}/*!sc*/ button::-moz-focus-inner,[type="button"]::-moz-focus-inner,[type="reset"]::-moz-focus-inner,[type="submit"]::-moz-focus-inner{border-style:none;padding:0;}/*!sc*/ button:-moz-focusring,[type="button"]:-moz-focusring,[type="reset"]:-moz-focusring,[type="submit"]:-moz-focusring{outline:1px dotted ButtonText;}/*!sc*/ fieldset{padding:0.35em 0.75em 0.625em;}/*!sc*/ legend{box-sizing:border-box;color:inherit;display:table;max-width:100%;padding:0;white-space:normal;}/*!sc*/ progress{vertical-align:baseline;}/*!sc*/ textarea{overflow:auto;}/*!sc*/ [type="checkbox"],[type="radio"]{box-sizing:border-box;padding:0;}/*!sc*/ [type="number"]::-webkit-inner-spin-button,[type="number"]::-webkit-outer-spin-button{height:auto;}/*!sc*/ [type="search"]{-webkit-appearance:textfield;outline-offset:-2px;}/*!sc*/ [type="search"]::-webkit-search-decoration{-webkit-appearance:none;}/*!sc*/ ::-webkit-file-upload-button{-webkit-appearance:button;font:inherit;}/*!sc*/ details{display:block;}/*!sc*/ summary{display:list-item;}/*!sc*/ template{display:none;}/*!sc*/ [hidden]{display:none;}/*!sc*/ data-styled.g1[id="sc-global-ecVvVt1"]{content:"sc-global-ecVvVt1,"}/*!sc*/ .kTjQvw{height:-webkit-max-content;height:-moz-max-content;height:max-content;padding-bottom:auto;}/*!sc*/ .kTjQvw li{display:grid;grid-template-columns:1fr;}/*!sc*/ .kTjQvw li.trendingSection{max-width:600px;}/*!sc*/ .kTjQvw li > button{color:#0f0;padding:0 22px;font-size:2rem;background-color:transparent;border:0;}/*!sc*/ data-styled.g4[id="sc-b69cf9f6-0"]{content:"kTjQvw,"}/*!sc*/ .lkKurX{height:44px;background-color:#003b00;-webkit-box-pack:center;-webkit-justify-content:center;-ms-flex-pack:center;justify-content:center;font-family:'IBM Plex Mono',monospace;font-weight:bold;font-size:1.4rem;display:none;position:relative;}/*!sc*/ @media screen and (max-width:1040px){.lkKurX{font-size:1.2vw;height:auto;}}/*!sc*/ @media screen and (min-width:870px){.lkKurX{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;}}/*!sc*/ .lkKurX ul{list-style:none;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;padding:0;margin:0;}/*!sc*/ .lkKurX ul li{padding:10px 15px;}/*!sc*/ .lkKurX ul li.sponsor a{color:#f6f7f9;}/*!sc*/ .lkKurX ul li a{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-box-pack:center;-webkit-justify-content:center;-ms-flex-pack:center;justify-content:center;}/*!sc*/ .lkKurX ul li:hover > .dropdownNav,.lkKurX ul li > .dropdownNav:hover{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;}/*!sc*/ .lkKurX a{color:#0f0;}/*!sc*/ .lkKurX a:focus{text-shadow:2px 2px 0 #0b0;}/*!sc*/ data-styled.g5[id="sc-72f8e89d-0"]{content:"lkKurX,"}/*!sc*/ .iocYRY{position:relative;height:46px;background:#f5ec43;font-family:'IBM Plex Mono',monospace;font-weight:bold;font-size:1.2rem;z-index:100;padding-left:10px;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;-webkit-box-pack:center;-webkit-justify-content:center;-ms-flex-pack:center;justify-content:center;}/*!sc*/ .iocYRY .daLink{width:100%;}/*!sc*/ @media screen and (min-width:870px){.iocYRY{font-size:1.6rem;}}/*!sc*/ .iocYRY a:not(.icon){color:#666105;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;-webkit-box-pack:center;-webkit-justify-content:center;-ms-flex-pack:center;justify-content:center;}/*!sc*/ .iocYRY img{margin-right:10px;width:100px;object-fit:contain;border-radius:2px;}/*!sc*/ .iocYRY a.daLink > span{margin-right:10px !important;}/*!sc*/ .iocYRY a.daLink > span > img{border-radius:2px;}/*!sc*/ .iocYRY .icon{position:absolute;top:10px;left:6px;-webkit-transition:opacity 0.3s ease-out;transition:opacity 0.3s ease-out;opacity:0;pointer-events:none;}/*!sc*/ .iocYRY .logo img{width:180px;position:absolute;top:10px;left:6px;-webkit-transition:opacity 0.3s ease-out;transition:opacity 0.3s ease-out;opacity:0;pointer-events:none;}/*!sc*/ .iocYRY .colorPickerIcon{position:absolute;right:0;-webkit-filter:brightness(20%);filter:brightness(20%);font-size:3rem;-webkit-transition:filter 0.3s;transition:filter 0.3s;margin-right:15px;}/*!sc*/ @media screen and (max-width:1000px){.iocYRY .colorPickerIcon{display:none;}}/*!sc*/ .iocYRY .colorPickerIcon:hover{cursor:pointer;}/*!sc*/ data-styled.g7[id="sc-507e8eeb-0"]{content:"iocYRY,"}/*!sc*/ .bfEqpI{display:none;-webkit-flex-direction:column;-ms-flex-direction:column;flex-direction:column;-webkit-box-pack:center;-webkit-justify-content:center;-ms-flex-pack:center;justify-content:center;-webkit-transform:translateX(100%);-ms-transform:translateX(100%);transform:translateX(100%);height:100vh;position:absolute;top:0;right:0;-webkit-transition:-webkit-transform 0.2s ease-in-out;-webkit-transition:transform 0.2s ease-in-out;transition:transform 0.2s ease-in-out;width:100vw;font-family:'IBM Plex Mono',monospace;}/*!sc*/ @media (max-width:869px){.bfEqpI{width:100%;}}/*!sc*/ .bfEqpI .mobile-header-left{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;-webkit-box-pack:center;-webkit-justify-content:center;-ms-flex-pack:center;justify-content:center;}/*!sc*/ .bfEqpI .hackernoon-logo{background:#0f0;padding:3px;border-radius:5px;width:30px;height:30px;margin:0 1rem;}/*!sc*/ .bfEqpI .close-nav-img{background:#0f0;padding:2px;border-radius:50%;width:30px;height:30px;margin-left:2rem;}/*!sc*/ .bfEqpI .mobile-header{background:black;color:white;padding:1rem;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-box-pack:justify;-webkit-justify-content:space-between;-ms-flex-pack:justify;justify-content:space-between;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;}/*!sc*/ .bfEqpI .mobile-header a{color:#0f0;}/*!sc*/ .bfEqpI .mobile-header .mobile-auth{border:1px solid white;padding:2px 5px;color:white;font-size:1.4rem;border-radius:3px;}/*!sc*/ data-styled.g11[id="sc-16ad823d-0"]{content:"bfEqpI,"}/*!sc*/ .kcgCcU{font-weight:bold;font-size:1.4rem;touch-action:auto;overflow-y:scroll;}/*!sc*/ .kcgCcU button{cursor:pointer;}/*!sc*/ .kcgCcU .tab-close-img{margin-top:0.5rem;background:gold;padding:2px;border-radius:50%;width:15px;height:15px;margin-left:1rem;-webkit-transform:rotate(180deg);-ms-transform:rotate(180deg);transform:rotate(180deg);}/*!sc*/ .kcgCcU .tab-open-img{margin-top:1rem;background:rgba(255,255,255,0.2);padding:2px;border-radius:50%;width:15px;height:15px;margin-left:1rem;-webkit-transform:rotate(180deg);-ms-transform:rotate(180deg);transform:rotate(180deg);}/*!sc*/ .kcgCcU .external-link-img{background:rgba(255,255,255,0.9);padding:2px;border-radius:5px;width:15px;height:15px;margin-left:1rem;}/*!sc*/ .kcgCcU button{border:0;background:transparent;color:white;font-weight:bold;}/*!sc*/ .kcgCcU .mobile-main{background:rgba(0,0,0,1);padding:1rem;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-flex-direction:column;-ms-flex-direction:column;flex-direction:column;max-height:80vh;overflow:scroll;-webkit-scrollbar-width:none;-moz-scrollbar-width:none;-ms-scrollbar-width:none;scrollbar-width:none;}/*!sc*/ .kcgCcU .mobile-main::-webkit-scrollbar{display:none;}/*!sc*/ .kcgCcU .main-wrapper{background:#212428;padding:1rem;border-radius:1rem;}/*!sc*/ .kcgCcU .main-wrapper .main-link{color:#0f0;-webkit-text-decoration:none;text-decoration:none;font-size:1.7rem;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;}/*!sc*/ .kcgCcU .sub-wrapper{margin-left:1rem;color:white;}/*!sc*/ .kcgCcU .sub-wrapper .sub-title-wrapper{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-box-pack:justify;-webkit-justify-content:space-between;-ms-flex-pack:justify;justify-content:space-between;}/*!sc*/ .kcgCcU .sub-wrapper .sub-title-active{color:gold;}/*!sc*/ .kcgCcU .sub-wrapper .sub-open-button{color:#0b0;}/*!sc*/ .kcgCcU .sub-wrapper .sub-link{padding-top:1rem;cursor:pointer;}/*!sc*/ .kcgCcU .sub-wrapper .sub-link a,.kcgCcU .sub-wrapper .sub-link span{color:#FFFFFF;-webkit-text-decoration:none;text-decoration:none;font-size:1.7rem;}/*!sc*/ .kcgCcU .sub-wrapper .sub-link-active{margin-top:1rem;}/*!sc*/ .kcgCcU .sub-wrapper .sub-link-active a,.kcgCcU .sub-wrapper .sub-link-active span{color:gold;-webkit-text-decoration:none;text-decoration:none;font-size:1.7rem;}/*!sc*/ .kcgCcU .link-wrapper{color:white;max-height:200px;overflow:scroll;border-radius:0.5rem;margin:1rem 0;background:rgba(0,0,0,0.2);-webkit-scrollbar-width:none;-moz-scrollbar-width:none;-ms-scrollbar-width:none;scrollbar-width:none;}/*!sc*/ .kcgCcU .link-wrapper::-webkit-scrollbar{display:none;}/*!sc*/ .kcgCcU .link-wrapper ul{list-style:none;padding:0px;margin:0px;}/*!sc*/ .kcgCcU .link-wrapper ul span{min-width:200px;margin-top:0.5rem;}/*!sc*/ .kcgCcU .link-wrapper .subsub-link{color:rgba(255,255,255,0.7);display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;min-width:100px;padding:0.5rem 0.5rem 0.2rem 1rem;border-bottom:1px solid rgba(255,255,255,0.1);}/*!sc*/ .kcgCcU .link-wrapper .subsub-link:hover{color:white;}/*!sc*/ @media screen and (min-width:870px){.kcgCcU{display:none;}}/*!sc*/ data-styled.g12[id="sc-16ad823d-1"]{content:"kcgCcU,"}/*!sc*/ .ihbTZc{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-box-pack:center;-webkit-justify-content:center;-ms-flex-pack:center;justify-content:center;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;width:60px;height:60px;background:transparent;border:none;cursor:pointer;padding:0;z-index:10;font-size:3rem;}/*!sc*/ .ihbTZc i{color:#003b00;z-index:1;}/*!sc*/ data-styled.g13[id="sc-14b24a79-0"]{content:"ihbTZc,"}/*!sc*/ .jSiCMG{z-index:101;}/*!sc*/ @media screen and (min-width:870px){.jSiCMG{display:none;}}/*!sc*/ data-styled.g14[id="sc-dd1bca92-0"]{content:"jSiCMG,"}/*!sc*/ .jECpNX{background-color:transparent;color:#212428;border:2px solid #212428;border-radius:2px;font-size:1.6rem;font-weight:600;padding:0.6rem 1.2rem;display:inline-block;cursor:pointer;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;-webkit-box-pack:center;-webkit-justify-content:center;-ms-flex-pack:center;justify-content:center;position:relative;outline:none;line-height:1.3;}/*!sc*/ .jECpNX svg,.jECpNX i{font-size:1.6rem;}/*!sc*/ .jECpNX svg + span,.jECpNX i + span{margin-left:5px;margin-top:0;}/*!sc*/ .jECpNX:hover{background-color:#62ff86;}/*!sc*/ .jECpNX:active{background-color:#0f0;border-color:#212428;color:#212428;}/*!sc*/ .jECpNX:active,.jECpNX:focus{outline:none;}/*!sc*/ .jECpNX[disabled]{opacity:0.75;cursor:not-allowed;background-color:transparent;}/*!sc*/ .jECpNX[disabled]:hover{box-shadow:none;}/*!sc*/ .jECpNX.email-preview-button{border-radius:0;color:#0f0;min-width:151px;cursor:pointer;border:4px solid #d5d5d5;}/*!sc*/ .jECpNX.newsletter-form-button{color:#0f0;background-color:#212428;margin-bottom:0;margin-top:10px;border:4px solid #d5d5d5;cursor:pointer;min-width:151px;height:38px;font-size:16px;line-height:21px;font-weight:normal;border-radius:0;margin:0 2.5px;}/*!sc*/ @media (min-width:576px){.jECpNX.newsletter-form-button{margin-top:0;}}/*!sc*/ .jECpNX.newsletter-form-button:hover{background-color:#3c3c3b;}/*!sc*/ data-styled.g15[id="sc-b3d23cc4-0"]{content:"jECpNX,"}/*!sc*/ .hslCzy{margin-right:0;width:40px;height:40px;background:rgba(0,128,0,0.2);padding:0.5rem;border-radius:50%;cursor:pointer;}/*!sc*/ .hslCzy:hover{opacity:0.8;}/*!sc*/ data-styled.g19[id="sc-4d156c87-0"]{content:"hslCzy,"}/*!sc*/ .izlxCY{position:fixed;border:3px solid;top:105px;max-height:500px;right:0;width:100vw;background-color:#212428;-webkit-transition:1s;transition:1s;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-flex-direction:column;-ms-flex-direction:column;flex-direction:column;-webkit-box-pack:justify;-webkit-justify-content:space-between;-ms-flex-pack:justify;justify-content:space-between;opacity:0;visibility:hidden;}/*!sc*/ .izlxCY .content{overflow:auto;height:100%;}/*!sc*/ .izlxCY .header{color:#fff;margin:0.5em 1em;padding:0 1em;border-left:4px solid orange;}/*!sc*/ .izlxCY .more{background-color:#f5ec43;padding:0,75em;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;-webkit-box-pack:left;-webkit-justify-content:left;-ms-flex-pack:left;justify-content:left;padding-left:1em;width:calc(100% - 60px);cursor:pointer;}/*!sc*/ .izlxCY .more :hover{background:#c9c9c9;-webkit-transition:0.5s all;transition:0.5s all;}/*!sc*/ data-styled.g20[id="sc-4d156c87-1"]{content:"izlxCY,"}/*!sc*/ .eTNptX{position:-webkit-sticky;position:sticky;top:0;z-index:5;-webkit-transition:-webkit-transform 200ms ease-in-out;-webkit-transition:transform 200ms ease-in-out;transition:transform 200ms ease-in-out;-webkit-transform:translateY(0);-ms-transform:translateY(0);transform:translateY(0);}/*!sc*/ @media screen and (min-width:870px){.eTNptX{-webkit-transform:translateY(0);-ms-transform:translateY(0);transform:translateY(0);}}/*!sc*/ .eTNptX .algolia{max-height:50px;padding:15px;float:right;}/*!sc*/ .eTNptX .mainNav{background-color:#0f0;-webkit-transition:background-color 200ms ease;transition:background-color 200ms ease;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;-webkit-box-pack:justify;-webkit-justify-content:space-between;-ms-flex-pack:justify;justify-content:space-between;}/*!sc*/ .eTNptX .mainNav .logo{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;margin:10px;z-index:1;margin-left:2rem;}/*!sc*/ .eTNptX .mainNav .logo img{image-rendering:pixelated;}/*!sc*/ .eTNptX .mainNav .ukraineHeader{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;}/*!sc*/ @media screen and (max-width:870px){.eTNptX .mainNav .ukraineHeader{display:none;}}/*!sc*/ .eTNptX .mainNav .ukraineHeader h2{font-size:24px;color:black;font-weight:normal;font-family:"HackerNoon";margin:0;padding:0;}/*!sc*/ .eTNptX .mainNav .ukraineHeader img{width:40px;height:40px;}/*!sc*/ .eTNptX .mainNav . .logo + form + div,.eTNptX .mainNav > .profile,.eTNptX .mainNav > .cta-button{display:none;margin-right:1rem;}/*!sc*/ @media screen and (min-width:870px){.eTNptX .mainNav . .logo + form + div,.eTNptX .mainNav > .profile,.eTNptX .mainNav > .cta-button{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;}}/*!sc*/ .eTNptX .mainNav .left-portion{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;margin-left:1rem;}/*!sc*/ @media screen and (min-width:1024px){.eTNptX .mainNav .left-portion{min-width:335px;}}/*!sc*/ .eTNptX .mainNav .right-portion{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;}/*!sc*/ @media screen and (min-width:1024px){.eTNptX .mainNav .right-portion{min-width:335px;}}/*!sc*/ .eTNptX .mainNav .search-container{color:black;position:relative;margin-right:1rem;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-flex-direction:column;-ms-flex-direction:column;flex-direction:column;}/*!sc*/ .eTNptX .mainNav .search-container .search-stories{background:black;color:#c1cad4;border-radius:1rem;}/*!sc*/ .eTNptX .mainNav .search-container .search-tags{background:black;color:#c1cad4;border-radius:1rem;margin-top:2rem;}/*!sc*/ .eTNptX .mainNav .search-container .search-tags .search-tags-wrapper{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-flex-direction:row;-ms-flex-direction:row;flex-direction:row;-webkit-flex-wrap:wrap;-ms-flex-wrap:wrap;flex-wrap:wrap;padding:0 1rem 2rem 1rem;font-family:"IBM Plex Mono",monospace;}/*!sc*/ .eTNptX .mainNav .search-container .search-tags .search-tags-wrapper div{padding:0.3rem 0.8rem;margin:1rem 1rem 0 0;border:1px solid #c1cad4;border-radius:0.5rem;cursor:pointer;-webkit-transition:-webkit-transform 0.3s ease;-webkit-transition:transform 0.3s ease;transition:transform 0.3s ease;}/*!sc*/ .eTNptX .mainNav .search-container .search-tags .search-tags-wrapper div a{color:#c1cad4;font-size:1.5rem;}/*!sc*/ .eTNptX .mainNav .search-container .search-tags .search-tags-wrapper div:hover{-webkit-transform:scale(1.01);-ms-transform:scale(1.01);transform:scale(1.01);color:white;border:1px solid white;}/*!sc*/ .eTNptX .mainNav .search-container .search-tags .search-tags-wrapper div:hover a{color:white;}/*!sc*/ .eTNptX .mainNav .search-container .search-people{background:black;color:#c1cad4;border-radius:1rem;margin-top:2rem;}/*!sc*/ .eTNptX .mainNav .search-container .search-people .people-wrapper{padding-bottom:2rem;font-family:"IBM Plex Mono",monospace;-webkit-flex-wrap:wrap;-ms-flex-wrap:wrap;flex-wrap:wrap;-webkit-box-pack:space-around;-webkit-justify-content:space-around;-ms-flex-pack:space-around;justify-content:space-around;margin-left:2rem;}/*!sc*/ .eTNptX .mainNav .search-container .search-people .people-card{color:#c1cad4;-webkit-transition:-webkit-transform 0.3s ease;-webkit-transition:transform 0.3s ease;transition:transform 0.3s ease;}/*!sc*/ .eTNptX .mainNav .search-container .search-people .people-card strong{word-break:break-all;-webkit-hyphens:auto;-moz-hyphens:auto;-ms-hyphens:auto;hyphens:auto;}/*!sc*/ .eTNptX .mainNav .search-container .search-people .people-card:hover{-webkit-transform:scale(1.05);-ms-transform:scale(1.05);transform:scale(1.05);color:white;}/*!sc*/ .eTNptX .mainNav .search-container .search-people .people-card img{min-width:60px;min-height:60px;border-radius:1rem;}/*!sc*/ .eTNptX .mainNav .search-companies{background:black;color:#c1cad4;border-radius:1rem;margin-top:2rem;}/*!sc*/ .eTNptX .mainNav .search-companies .companies-wrapper{padding-bottom:2rem;font-family:"IBM Plex Mono",monospace;-webkit-flex-wrap:wrap;-ms-flex-wrap:wrap;flex-wrap:wrap;-webkit-box-pack:space-around;-webkit-justify-content:space-around;-ms-flex-pack:space-around;justify-content:space-around;margin-left:2rem;}/*!sc*/ .eTNptX .mainNav .search-companies .company-card{color:#c1cad4;-webkit-transition:-webkit-transform 0.3s ease;-webkit-transition:transform 0.3s ease;transition:transform 0.3s ease;}/*!sc*/ .eTNptX .mainNav .search-companies .company-card strong{word-break:break-all;-webkit-hyphens:auto;-moz-hyphens:auto;-ms-hyphens:auto;hyphens:auto;margin-top:auto;}/*!sc*/ .eTNptX .mainNav .search-companies .company-card:hover{-webkit-transform:scale(1.05);-ms-transform:scale(1.05);transform:scale(1.05);color:white;}/*!sc*/ .eTNptX .mainNav .search-companies .company-card img{min-width:60px;min-height:60px;border:1px solid white;border-radius:50%;}/*!sc*/ .eTNptX .search-coins{background:black;color:#c1cad4;border-radius:1rem;margin-top:2rem;}/*!sc*/ .eTNptX .search-coins .coins-wrapper{padding-bottom:2rem;font-family:"IBM Plex Mono",monospace;-webkit-flex-wrap:wrap;-ms-flex-wrap:wrap;flex-wrap:wrap;-webkit-box-pack:space-around;-webkit-jusitfy-content:space-around;-ms-flex-pack:space-around;jusitfy-content:space-around;margin-left:2rem;}/*!sc*/ .eTNptX .search-coins .coin-card{color:#c1cad4;-webkit-transition:-webkit-transform 0.3s ease;-webkit-transition:transform 0.3s ease;transition:transform 0.3s ease;min-width:75px;}/*!sc*/ .eTNptX .search-coins .coin-card strong{max-width:75px;word-break:break-all;-webkit-hyphens:auto;-moz-hyphens:auto;-ms-hyphens:auto;hyphens:auto;margin-top:1rem;font-size:1.3rem;font-weight:bold;}/*!sc*/ .eTNptX .search-coins .coin-card:hover{-webkit-transform:scale(1.05);-ms-transform:scale(1.05);transform:scale(1.05);color:white;}/*!sc*/ .eTNptX .search-coins .coin-card img{min-width:60px;min-height:60px;border:1px solid white;border-radius:50%;}/*!sc*/ .eTNptX .input-holder{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;outline:none;}/*!sc*/ .eTNptX .ais-SearchBox-input{background:#212428;border:none;padding:10px 20px 10px 10px;border-radius:2px;font-size:1.6rem;font-weight:bold;-webkit-transition:all 120ms ease-in-out;transition:all 120ms ease-in-out;color:white;outline:none;}/*!sc*/ @media screen and (max-width:400px){.eTNptX .ais-SearchBox-input{max-width:50vw;}}/*!sc*/ @media screen and (max-width:350px){.eTNptX .ais-SearchBox-input{max-width:40vw;}}/*!sc*/ .eTNptX .ais-SearchBox-input::placeholder{color:lightGray;}/*!sc*/ @media screen and (max-width:400px){.eTNptX .ais-SearchBox-input::-webkit-input-placeholder{font-size:4vw;}.eTNptX .ais-SearchBox-input::-moz-placeholder{font-size:4vw;}.eTNptX .ais-SearchBox-input:-ms-input-placeholder{font-size:4vw;}.eTNptX .ais-SearchBox-input::placeholder{font-size:4vw;}}/*!sc*/ .eTNptX .ais-SearchBox-form button{display:none;}/*!sc*/ .eTNptX.active input{width:100%;}/*!sc*/ @media screen and (min-width:870px){.eTNptX.active input{max-width:100px;}}/*!sc*/ .eTNptX img.search{position:absolute;top:50%;right:20px;width:19px;-webkit-transform:translate(0,-50%);-ms-transform:translate(0,-50%);transform:translate(0,-50%);cursor:pointer;-webkit-filter:grayscale(1);filter:grayscale(1);}/*!sc*/ .eTNptX img.result{object-fit:cover;background-color:transparent !important;width:10px;height:10px;cursor:pointer;}/*!sc*/ .eTNptX .avatar{width:50px;height:50px;padding:0px;}/*!sc*/ .eTNptX > a:not(.logo):not(.cta-button):not(.profile){padding:0 10px;color:#003b00;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;}/*!sc*/ .eTNptX .profile .profileImage{max-height:40px;display:block;box-shadow:0 0.15em , 0 -0.15em , 0.15em 0 , -0.15em 0;}/*!sc*/ .eTNptX .profile .profileImage:hover,.eTNptX .profile .profileImage:focus{box-shadow:0 0.15em , 0 -0.15em , 0.15em 0 , -0.15em 0;}/*!sc*/ .eTNptX .profile .profileImage:span{overflow:visible !important;}/*!sc*/ .eTNptX .profile .profileImage:span img{border-radius:var(--m);box-shadow:0 4px 16px 0 rgba(0,0,0,0.15);}/*!sc*/ .eTNptX > a > img{max-height:40px;}/*!sc*/ .eTNptX .desktop{display:none;max-height:40px;}/*!sc*/ .eTNptX .mobile{max-height:40px;}/*!sc*/ @media screen and (min-width:870px){.eTNptX .desktop{display:block;}.eTNptX .mobile{display:none;}}/*!sc*/ .eTNptX .react-loading-skeleton{position:relative;top:-7px;}/*!sc*/ data-styled.g22[id="sc-eeb22f6c-0"]{content:"eTNptX,"}/*!sc*/ .cOdmIY{margin-left:auto;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;}/*!sc*/ .cOdmIY .auth-button{font-family:'IBM Plex Mono',monospace;color:#212428 !important;background:#0f0 !important;border-color:#003b00 !important;}/*!sc*/ .cOdmIY .auth-button:hover{background:#003b00 !important;color:#e1fbcf !important;}/*!sc*/ @media screen and (max-width:700px){.cOdmIY{display:none;}}/*!sc*/ .cOdmIY > *{margin-left:10px;}/*!sc*/ data-styled.g23[id="sc-eeb22f6c-1"]{content:"cOdmIY,"}/*!sc*/ .eIUJtk{padding:2px 0 1px 0;cursor:pointer;background-image:linear-gradient( transparent 0%, transparent calc(50% - 9px), rgba(0,255,0,0.35) calc(50% - 9px), rgba(0,255,0,0.35) 100% );-webkit-transition:all 120ms ease-in-out;transition:all 120ms ease-in-out;background-size:100% 200%;background-position:0 0;word-break:break-word;}/*!sc*/ .eIUJtk:hover{background-image:linear-gradient( transparent 0%, transparent calc(50% - 9px), #0f0 calc(50% - 9px), #0f0 100% );background-position:0 100%;}/*!sc*/ .eIUJtk:focus{text-shadow:1px 1px 0 #0b0;}/*!sc*/ data-styled.g45[id="sc-9959a49c-0"]{content:"eIUJtk,"}/*!sc*/ html{box-sizing:border-box;font-size:10px;line-height:1.666;}/*!sc*/ *,*:before,*:after{box-sizing:inherit;}/*!sc*/ .spin{-webkit-transform-origin:center center;-ms-transform-origin:center center;transform-origin:center center;-webkit-animation-name:spin;animation-name:spin;-webkit-animation-duration:5000ms;animation-duration:5000ms;-webkit-animation-iteration-count:infinite;animation-iteration-count:infinite;-webkit-animation-timing-function:linear;animation-timing-function:linear;}/*!sc*/ @-webkit-keyframes spin{from{-webkit-transform:rotate(0deg);-ms-transform:rotate(0deg);transform:rotate(0deg);}to{-webkit-transform:rotate(360deg);-ms-transform:rotate(360deg);transform:rotate(360deg);}}/*!sc*/ @keyframes spin{from{-webkit-transform:rotate(0deg);-ms-transform:rotate(0deg);transform:rotate(0deg);}to{-webkit-transform:rotate(360deg);-ms-transform:rotate(360deg);transform:rotate(360deg);}}/*!sc*/ body{padding:0;margin:0;font-size:1.75rem;font-family:'IBM Plex Sans',sans-serif;color:#3c3c3b;-webkit-transition:background-color 200ms ease;transition:background-color 200ms ease;-webkit-transition:color 200ms ease;transition:color 200ms ease;overflow-x:hidden;background:#FFFFFF;}/*!sc*/ body span.highlight{background:#9cffa3;}/*!sc*/ h1,h2,h3{-webkit-letter-spacing:0px;-moz-letter-spacing:0px;-ms-letter-spacing:0px;letter-spacing:0px;font-family:'IBM Plex Mono',monospace;line-height:1.4;margin-bottom:3rem;}/*!sc*/ h1{font-size:1.75em;}/*!sc*/ h2{font-size:1.5rem;}/*!sc*/ a,button{outline:none;}/*!sc*/ a{color:#3c3c3b;-webkit-transition:color 200ms ease;transition:color 200ms ease;-webkit-text-decoration:none;text-decoration:none;}/*!sc*/ a[disabled]{opacity:0.75;cursor:not-allowed;}/*!sc*/ input::-webkit-input-placeholder{font-style:italic;opacity:1;}/*!sc*/ input::-moz-placeholder{font-style:italic;opacity:1;}/*!sc*/ input:-ms-input-placeholder{font-style:italic;opacity:1;}/*!sc*/ input::placeholder{font-style:italic;opacity:1;}/*!sc*/ p code{background:#f5f2f0;}/*!sc*/ textarea{background:#ffffff;color:#000000;}/*!sc*/ svg path{fill:#000000;}/*!sc*/ body.dark-mode{background-color:#212428;color:#f6f7f9;}/*!sc*/ body.dark-mode input{background:#212428;color:#f6f7f9;}/*!sc*/ body.dark-mode .badgeColors{background:#212428;}/*!sc*/ body.dark-mode .search{border:0px solid #0b0;}/*!sc*/ body.dark-mode .quote-header{background:black;}/*!sc*/ body.dark-mode .paragraph a,body.dark-mode .slogging a,body.dark-mode blockquote a,body.dark-mode p a,body.dark-mode .h2 a,body.dark-mode .h3 a,body.dark-mode .h4 a,body.dark-mode ul li a,body.dark-mode ol li a,body.dark-mode h1 a,body.dark-mode h2 a,body.dark-mode h3 a{color:#f6f7f9;}/*!sc*/ body.dark-mode .highlight{background:#0b0;color:#f6f7f9;}/*!sc*/ body.dark-mode .bg-white{background-color:#212428;}/*!sc*/ body.dark-mode .text-black{color:#f6f7f9;}/*!sc*/ body.dark-mode a{color:#f6f7f9;}/*!sc*/ body.dark-mode .coin-description a{color:#f6f7f9;}/*!sc*/ body.dark-mode mark a{color:#3c3c3b;}/*!sc*/ body.dark-mode li h2 a{color:#f6f7f9;}/*!sc*/ body.dark-mode a.edit-link{color:#8595ad;}/*!sc*/ body.dark-mode .paragraph code,body.dark-mode main > div > ul code{color:#c2cad6;background:black;}/*!sc*/ body.dark-mode pre{background:black;}/*!sc*/ body.dark-mode:not(pre)>code[class*=language-],body.dark-mode pre[class*=language-]{background:black;}/*!sc*/ body.dark-mode code{color:#c2cad6;background:black;}/*!sc*/ body.dark-mode .tags a,body.dark-mode .tag a{color:#c1cad4;}/*!sc*/ body.dark-mode .paragraph a:hover,body.dark-mode h1 a:hover,body.dark-mode h3 a:hover,body.dark-mode .paragraph a:focus,body.dark-mode h1 a:focus,body.dark-mode h3 a:focus{background-image:linear-gradient( transparent 0%, transparent calc(50% - 9px), rgba(0,255,0,1) calc(50% - 9px), rgba(0,255,0,1) 100% );color:#212428;}/*!sc*/ body.dark-mode .tooltip-title{color:white;}/*!sc*/ body.dark-mode .authorBio-section{background:rgba(0,0,0,0.2);}/*!sc*/ body.dark-mode .poll_comments{background:rgba(0,0,0,0.2);}/*!sc*/ body.dark-mode .ProseMirror{background:#212428 !important;color:white;}/*!sc*/ body.dark-mode .comment-block{background:#212428;color:white;}/*!sc*/ body.dark-mode .comment-block a{color:white;}/*!sc*/ body.dark-mode .comment-block p{color:white;}/*!sc*/ body.dark-mode .bio-cta{background:rgba(0,0,0,0.2) !important;color:lightGray !important;}/*!sc*/ body.dark-mode .fs-hn-cta{background:#138A36;}/*!sc*/ body.dark-mode .story-rank{background:#3c3c3b;color:#f6f7f9;}/*!sc*/ body.dark-mode .story-stat{background:#3c3c3b !important;color:#f6f7f9 !important;}/*!sc*/ body.dark-mode .lang{background-color:black;}/*!sc*/ body.dark-mode .story-stat svg{fill:#f6f7f9;}/*!sc*/ body.dark-mode header.tagged-header{background:black;}/*!sc*/ body.dark-mode header .lang-button,body.dark-mode header .purr-cat-button{background:black;border:2px solid white;}/*!sc*/ body.dark-mode header .lang-button:hover,body.dark-mode header .purr-cat-button:hover{background:darkGreen;color:white;}/*!sc*/ body.dark-mode header .lang-button:hover img,body.dark-mode header .purr-cat-button:hover img{background:lightGreen;}/*!sc*/ body.dark-mode header .lang-button img,body.dark-mode header .purr-cat-button img{margin-right:1rem;background:lightgreen;}/*!sc*/ body.dark-mode .mainNav{background-color:#0b0;}/*!sc*/ body.dark-mode .mainNav .tippy-box li a,body.dark-mode .mainNav .tippy-box button{background-color:#0b0;color:#f6f7f9;}/*!sc*/ body.dark-mode .mainNav .tippy-box li a:hover,body.dark-mode .mainNav .tippy-box button:hover{background-color:#62ff86;}/*!sc*/ body.dark-mode button.subscribe{color:#f6f7f9;border:2px solid #f6f7f9;}/*!sc*/ body.dark-mode .footer a{color:inherit;}/*!sc*/ body.dark-mode .story-nav{background:#3c3c3b;}/*!sc*/ body.dark-mode i.fa-bookmark{color:#c1cad4;}/*!sc*/ body.dark-mode .verified img{-webkit-filter:brightness(0.5) saturate(0.8);filter:brightness(0.5) saturate(0.8);}/*!sc*/ body.dark-mode .download-button{background:#020;}/*!sc*/ body.dark-mode .mint{background:#212428;border:2px solid #8595ad;box-shadow:#52627a 0.2em 0.2em;}/*!sc*/ body.dark-mode .mint:hover{background-color:#52627a;}/*!sc*/ body.dark-mode .chart{background:#212428;}/*!sc*/ body.dark-mode .chart .tooltip{background:#212428;}/*!sc*/ body.dark-mode .chart .chart-misc .date-pickers button{color:#8595ad;border:2px solid #8595ad;}/*!sc*/ body.dark-mode .powered img{-webkit-filter:invert(1);filter:invert(1);}/*!sc*/ body.dark-mode .OTDwrapper{background:#212428;}/*!sc*/ body.dark-mode .sectionTitle{background:#212428;}/*!sc*/ body.dark-mode .yearBtn{color:#52627a;}/*!sc*/ body.dark-mode .onthisdayLayout{background:#212428;}/*!sc*/ body.dark-mode .OnThisDay{background:black;}/*!sc*/ body.dark-mode .cloudyBottom{margin:auto;}/*!sc*/ body.dark-mode .cloudyBottom span{background:black !important;}/*!sc*/ body.dark-mode .rec-arrow{color:white !important;}/*!sc*/ body.dark-mode .rec-arrow:hover{background:#3c3c3b !important;}/*!sc*/ body.dark-mode button.rec-arrow:active,body.dark-mode button.rec-arrow:focus{background-color:black !important;color:white !important;}/*!sc*/ body.dark-mode small.date{color:whitesmoke;}/*!sc*/ body.dark-mode .rec-dot{box-shadow:0 0 1px 3px #3c3c3b;}/*!sc*/ body.dark-mode button.rec-dot_active{box-shadow:0 0 1px 3px #c2cad6;background:#c2cad6;}/*!sc*/ body.dark-mode .rec-carousel-wrapper{background:#212428;}/*!sc*/ body.dark-mode .page-header{background:#3c3c3b;border-bottom:1rem solid #0b0;}/*!sc*/ body.dark-mode .page-header span{background:#0b0;}/*!sc*/ body.dark-mode .storiesTitle{background:#0b0;}/*!sc*/ body.dark-mode .storiesTitle span{background:#0b0;color:#FFFFFF;}/*!sc*/ body.dark-mode .year-header{background:#3c3c3b;color:#62ff86;}/*!sc*/ body.dark-mode .addEventWrapper{background:rgba(0,187,0,0.6);}/*!sc*/ body.dark-mode .addEventWrapper .addEventBtn{color:#62ff86;}/*!sc*/ body.dark-mode .eventsContainer{background:rgba(0,187,0,.4);}/*!sc*/ body.dark-mode .eventCard{border:1px solid #003b00;background:rgba(0,187,0,0.6);}/*!sc*/ body.dark-mode .onthisdayModal{background:rgba(98,255,134,0.5);}/*!sc*/ body.dark-mode .onthisdayModal form .editCard{background:rgba(255,255,255,0.5);}/*!sc*/ body.dark-mode .onthisdayModal form .learnmoreBtn{color:#212428;}/*!sc*/ body.dark-mode .carousel-card{border:2px solid #3c3c3b;background:transparent;}/*!sc*/ body.dark-mode .profile_info_top,body.dark-mode .profile_info_bottom,body.dark-mode .author-stats,body.dark-mode .BadgesContainer,body.dark-mode .sub-btn{background:rgba(0,0,0,0.3) !important;}/*!sc*/ body.dark-mode .story-card{border:2px solid #3c3c3b;}/*!sc*/ @media screen and (max-width:768px){body.dark-mode .story-card{background:black;}}/*!sc*/ body.dark-mode .card-reactions .emojis{background:#3c3c3b;color:white;}/*!sc*/ body.dark-mode .card-reactions .emojis svg{fill:white;}/*!sc*/ body.dark-mode .story-card-alt{background:black;}/*!sc*/ body.dark-mode .ad-tag{color:black;border:1px solid black;}/*!sc*/ body.dark-mode .votingButton{background:#3c3c3b;color:#f6f7f9;}/*!sc*/ body.dark-mode .votingButton:hover{background:rgb(144,238,144);color:#3c3c3b;}/*!sc*/ body.dark-mode .story-card h2 a{font-size:2rem;}/*!sc*/ body.dark-mode .classicFooterColor a{color:#00ff00 !important;}/*!sc*/ body.dark-mode .react-tabs ul li:last-child{border-right:3px solid transparent;}/*!sc*/ body.dark-mode .react-tabs ul .inactive:hover{background:#52627a;}/*!sc*/ body.dark-mode .react-tabs ul::before,body.dark-mode .react-tabs ul::after{border-bottom:3px solid #8595ad;}/*!sc*/ body.dark-mode .quoteBox{border:1px solid #52627a;}/*!sc*/ body.dark-mode .storyCards{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;margin:0 auto;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;-webkit-box-pack:justify;-webkit-justify-content:space-between;-ms-flex-pack:justify;justify-content:space-between;-webkit-animation:fadein 1s;-moz-animation:fadein 1s;-ms-animation:fadein 1s;-o-animation:fadein 1s;-webkit-animation:fadein 1s;animation:fadein 1s;}/*!sc*/ @-webkit-keyframes fadein{0%{opacity:0;}100%{opacity:1;}}/*!sc*/ @keyframes fadein{0%{opacity:0;}100%{opacity:1;}}/*!sc*/ @media screen and (max-width:768px){body.dark-mode .storyCards{-webkit-flex-direction:column;-ms-flex-direction:column;flex-direction:column;width:100%;height:auto;}}/*!sc*/ body.dark-mode .card-wrapper{border:2px solid grey;}/*!sc*/ @media screen and (max-width:1000px) and (min-width:768px){body.dark-mode .timeNotFeatured div{background:#3c3c3b;}body.dark-mode .OTDwrapper{background:#212428;}body.dark-mode .sectionTitle{background:#212428;}body.dark-mode .yearBtn{color:#52627a;}@media screen and (max-width:1000px) and (min-width:768px){body.dark-mode .timeNotFeatured div{background:#3c3c3b;}}}/*!sc*/ body.dark-mode .ais-SearchBox-input{color:#212428;}/*!sc*/ body.dark-mode .search-container{border:none;margin-left:0px;}/*!sc*/ body.dark-mode .ais-SearchBox-form input{background:black !important;color:white !important;}/*!sc*/ body.dark-mode .ais-SearchBox-form input::-webkit-input-place-holder{margin-left:2rem;color:gray;}/*!sc*/ body.dark-mode .ais-SearchBox-form input::-moz-place-holder{margin-left:2rem;color:gray;}/*!sc*/ body.dark-mode .ais-SearchBox-form input:-ms-input-place-holder{margin-left:2rem;color:gray;}/*!sc*/ body.dark-mode .ais-SearchBox-form input::place-holder{margin-left:2rem;color:gray;}/*!sc*/ body.dark-mode .trending-tittle-wrapper{background:black;color:#c2cad6;margin-bottom:0.5rem;}/*!sc*/ body.dark-mode .trending-tittle-wrapper .trending-title a{background:none;color:#c2cad6;}/*!sc*/ body.dark-mode .trending-tittle-wrapper img{background:#c2cad6;width:25px;height:25px;border-radius:50%;padding:5px;}/*!sc*/ body.dark-mode .tag-title-link{color:#c2cad6;}/*!sc*/ body.dark-mode .trending-story-card{background:black;color:#c2cad6;}/*!sc*/ body.dark-mode .translation-tittle-wrapper img{background:#c2cad6;border-radius:50%;}/*!sc*/ body.dark-mode .tag-title{background:none;color:#c2cad6;}/*!sc*/ body.dark-mode .tag-title:hover{color:#0b0;}/*!sc*/ body.dark-mode .trending-company-card,body.dark-mode .trending-coin-card,body.dark-mode .trending-tag-card,body.dark-mode .translation-card{background:black;padding-left:2rem;color:#c2cad6;}/*!sc*/ body.dark-mode .col-right-tabs .trending-tab-btn{background:#212428;color:gray;border:1px solid black;margin-top:0.5rem;}/*!sc*/ body.dark-mode .col-right-tabs .trending-tab-btn:first-child{border-radius:0.5rem 0 0 0;border-top:1px solid #212428 !important;border-left:1px solid #212428 !important;}/*!sc*/ body.dark-mode .col-right-tabs .trending-tab-btn:last-child{border-radius:0 0.5rem 0 0;border-top:1px solid #212428 !important;border-right:1px solid #212428 !important;}/*!sc*/ body.dark-mode .col-right-tabs .trending-tab-active{color:#c2cad6;background:black;font-weight:bold;}/*!sc*/ body.dark-mode .tag-tittle-wrapper,body.dark-mode .translation-tittle-wrapper{background:black;padding-left:2rem;color:#c2cad6;margin-bottom:0.5rem;}/*!sc*/ body.dark-mode .search-tab-button{background:black;color:gray;}/*!sc*/ body.dark-mode .search-tab-button:hover{color:lightgray;}/*!sc*/ body.dark-mode .search-tab-button-active{color:#0b0;}/*!sc*/ body.dark-mode .search-story-card,body.dark-mode .search-tag-card,body.dark-mode .search-people-card,body.dark-mode .search-company-wrapper,body.dark-mode .search-coin-card{background:black;margin-bottom:0.5rem;border:none;}/*!sc*/ body.dark-mode .search-story-card h2,body.dark-mode .search-tag-card h2,body.dark-mode .search-people-card h2,body.dark-mode .search-company-wrapper h2,body.dark-mode .search-coin-card h2,body.dark-mode .search-story-card .display-name,body.dark-mode .search-tag-card .display-name,body.dark-mode .search-people-card .display-name,body.dark-mode .search-company-wrapper .display-name,body.dark-mode .search-coin-card .display-name,body.dark-mode .search-story-card .handle,body.dark-mode .search-tag-card .handle,body.dark-mode .search-people-card .handle,body.dark-mode .search-company-wrapper .handle,body.dark-mode .search-coin-card .handle,body.dark-mode .search-story-card .search-company-name,body.dark-mode .search-tag-card .search-company-name,body.dark-mode .search-people-card .search-company-name,body.dark-mode .search-company-wrapper .search-company-name,body.dark-mode .search-coin-card .search-company-name{color:#c2cad6;}/*!sc*/ body.dark-mode .story-hits-layout,body.dark-mode .tag-hits-layout,body.dark-mode .coin-hits-layout{background:transparent;padding:0px;}/*!sc*/ body.dark-mode .company-hits-layout,body.dark-mode .peoples-hits-layout{padding-top:0px;margin-top:0.5rem;background:transparent;}/*!sc*/ body.dark-mode .search-parcat-card{background:black;border:1px solid gray;}/*!sc*/ body.dark-mode .search-parcat small{background:black;color:gray;}/*!sc*/ body.dark-mode .search-parcat small:hover{background:green;color:white;}/*!sc*/ body.dark-mode .search-parcat .lazy-load-image-background.opacity{opacity:0;}/*!sc*/ body.dark-mode .search-parcat .lazy-load-image-background.opacity.lazy-load-image-loaded{opacity:1;-webkit-transition:opacity .3s;transition:opacity .3s;}/*!sc*/ body.dark-mode .search-parcat .ReactModal__Overlay{z-index:5;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-box-pack:center;-webkit-justify-content:center;-ms-flex-pack:center;justify-content:center;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;}/*!sc*/ body.dark-mode .search-parcat .ReactModal__Content{position:static !important;border:2px solid #3c3c3b !important;border-radius:2px !important;box-shadow:2px 2px 0px #cdcdcd,-2px -2px 0px #ffffff;}/*!sc*/ body.dark-mode .search-parcat .nft{-webkit-clip-path:polygon(25% 5%,75% 5%,100% 50%,75% 95%,25% 95%,0% 50%);-webkit-clip-path:polygon(25% 5%,75% 5%,100% 50%,75% 95%,25% 95%,0% 50%);clip-path:polygon(25% 5%,75% 5%,100% 50%,75% 95%,25% 95%,0% 50%);}/*!sc*/ body.dark-mode .search-parcat .nft:after{--borderWidth:6px;content:'';position:absolute;top:calc(-1 * var(--borderWidth));left:calc(-1 * var(--borderWidth));height:calc(100% + var(--borderWidth) * 2);width:calc(100% + var(--borderWidth) * 2);background:#c2cad6;border-radius:calc(2 * var(--borderWidth));z-index:-1;background-size:300% 300%;}/*!sc*/ body.dark-mode .search-parcat .rainbow{--borderWidth:3px;position:relative;border-radius:var(--borderWidth);}/*!sc*/ body.dark-mode .search-parcat .rainbow:after{--borderWidth:3px;content:'';position:absolute;top:calc(-1 * var(--borderWidth));left:calc(-1 * var(--borderWidth));height:calc(100% + var(--borderWidth) * 2);width:calc(100% + var(--borderWidth) * 2);background:linear-gradient(60deg,#f79533,#f37055,#ef4e7b,#a166ab,#5073b8,#1098ad,#07b39b,#6fba82);border-radius:calc(2 * var(--borderWidth));z-index:-1;-webkit-animation:animatedgradient 3s ease alternate infinite;animation:animatedgradient 3s ease alternate infinite;background-size:300% 300%;}/*!sc*/ @-webkit-keyframes animatedgradient{0%{background-position:0% 50%;}50%{background-position:100% 50%;}100%{background-position:0% 50%;}}/*!sc*/ @keyframes animatedgradient{0%{background-position:0% 50%;}50%{background-position:100% 50%;}100%{background-position:0% 50%;}}/*!sc*/ body.dark-mode .search-parcat [data-rmiz-modal-overlay="hidden"]{background-color:transparent;}/*!sc*/ body.dark-mode .search-parcat [data-rmiz-modal-overlay="visible"]{background-color:transparent;}/*!sc*/ data-styled.g123[id="sc-global-gNyTYt1"]{content:"sc-global-gNyTYt1,"}/*!sc*/ .bRkRGv{min-height:100vh;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-flex-direction:column;-ms-flex-direction:column;flex-direction:column;width:100%;}/*!sc*/ data-styled.g124[id="sc-9d336bae-0"]{content:"bRkRGv,"}/*!sc*/ .ghWRJY{position:relative;}/*!sc*/ @media (max-width:480px){.ghWRJY{padding:1rem 1rem;}}/*!sc*/ .ghWRJY .badgeColors{background:#f6f7f9;}/*!sc*/ .ghWRJY .badgeColors:hover{background:!important;color:!important;box-shadow:0 0.2em ,0 -0.2em , 0.2em 0 ,-0.2em 0;-webkit-transition:all 120ms ease-in-out;transition:all 120ms ease-in-out;}/*!sc*/ .ghWRJY .selectedLang{box-shadow:0 0.2em #0b0,0 -0.2em #0b0,0.2em 0 #0b0,-0.2em 0 #0b0;}/*!sc*/ .ghWRJY .fa-headphones{color:!important;}/*!sc*/ .ghWRJY .styled_anchor{color:!important;}/*!sc*/ .ghWRJY .styled_anchor:hover{color:white !important;background-image:linear-gradient( transparent 0%, transparent calc(50% - 9px), calc(50% - 9px), 100% );}/*!sc*/ .ghWRJY .profile-container,.ghWRJY > a > .profileImage{box-shadow:0 0.2em ,0 -0.2em , 0.2em 0 ,-0.2em 0 !important;}/*!sc*/ .ghWRJY .styled_anchorReg{padding:0 1rem;background-image:linear-gradient( transparent 0%, transparent calc(20% - 9px), transparent calc(50% - 9px), 100% );}/*!sc*/ .ghWRJY .styled_anchorReg:hover{color:!important;background-image:linear-gradient( transparent 0%, transparent calc(50% - 9px), calc(50% - 9px), 100% );}/*!sc*/ .ghWRJY .customColorLink{background-image:linear-gradient( transparent 0%, transparent calc(50% - 9px), calc(50% - 9px), 100% ) !important;}/*!sc*/ .ghWRJY .customColorLink:hover{background-image:linear-gradient( transparent 0%, transparent calc(50% - 9px), calc(50% - 9px), 100% );}/*!sc*/ .ghWRJY .votingButton{background:whitesmoke;color:black;}/*!sc*/ .ghWRJY .votingButton:hover{background:black !important;color:white !important;}/*!sc*/ .ghWRJY .title-short{background:transparent;}/*!sc*/ .ghWRJY .rankBox p{background:!important;color:!important;border:3px solid !important;}/*!sc*/ .ghWRJY .story-title-anchor:hover,.ghWRJY .company-anchor:hover{background:!important;}/*!sc*/ .ghWRJY .company-details,.ghWRJY .story-details{border:1px solid !important;}/*!sc*/ .ghWRJY .yearBtnActive{color:!important;border-bottom:2px solid !important;}/*!sc*/ .ghWRJY .yearBtn:hover{color:!important;background: !important;}/*!sc*/ .ghWRJY .card-wrapper{background:transparent !important;-webkit-animation:2s linear alternate fade;animation:2s linear alternate fade;}/*!sc*/ @-webkit-keyframes fade{0%{opacity:0.1;}25%{opacity:1;}}/*!sc*/ @keyframes fade{0%{opacity:0.1;}25%{opacity:1;}}/*!sc*/ .ghWRJY #about{background:transparent !important;}/*!sc*/ .ghWRJY #about a{border:2px solid !important;color:!important;}/*!sc*/ .ghWRJY #about a:hover{background:!important;border:2px solid !important;color:!important;}/*!sc*/ .ghWRJY #about .react-tabs__tab--selected{color:!important;background:!important;}/*!sc*/ .ghWRJY #about .react-tabs__tab--selected a{color:!important;background:!important;}/*!sc*/ .ghWRJY #about .react-tabs__tab:hover{color:!important;}/*!sc*/ .ghWRJY #about .react-tabs__tab-panel{background:!important;}/*!sc*/ data-styled.g125[id="sc-9d336bae-1"]{content:"ghWRJY,"}/*!sc*/ .iFjEmF{margin:1.5rem;max-width:99vw;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-flex-direction:column;-ms-flex-direction:column;flex-direction:column;}/*!sc*/ .iFjEmF div.chart > div > div > svg > g.recharts-layer.recharts-line > path{stroke:#0b0;}/*!sc*/ .iFjEmF .back{position:absolute;top:2px;left:10px;}/*!sc*/ .iFjEmF .spacer{width:30px;}/*!sc*/ .iFjEmF .header{font-family:"IBM Plex Mono",monospace;-webkit-box-pack:center;-webkit-justify-content:center;-ms-flex-pack:center;justify-content:center;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-flex-wrap:wrap;-ms-flex-wrap:wrap;flex-wrap:wrap;}/*!sc*/ @media screen and (min-width:768px){.iFjEmF .header{display:grid;grid-gap:10px;grid-template-columns:64px auto 1fr auto auto;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;justify-items:center;}}/*!sc*/ @media screen and (max-width:768px){.iFjEmF .header{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-box-pack:space-evenly;-webkit-justify-content:space-evenly;-ms-flex-pack:space-evenly;justify-content:space-evenly;}}/*!sc*/ .iFjEmF .header .actions{height:100px;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-flex-direction:column;-ms-flex-direction:column;flex-direction:column;}/*!sc*/ .iFjEmF .header .buy{font-family:"IBM Plex Mono",monospace;margin-bottom:10px;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;height:40px;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;-webkit-box-pack:center;-webkit-justify-content:center;-ms-flex-pack:center;justify-content:center;border-radius:10px;background:#0052ff;color:white;border:none;cursor:pointer;}/*!sc*/ .iFjEmF .header .buy img{background:white;}/*!sc*/ .iFjEmF .header .subscribe{height:40px;-webkit-align-self:center;-ms-flex-item-align:center;align-self:center;}/*!sc*/ .iFjEmF .header .symbol{font-weight:bold;-webkit-align-self:center;-ms-flex-item-align:center;align-self:center;}/*!sc*/ .iFjEmF .tag-line{margin:10px;}/*!sc*/ .iFjEmF .small{font-size:x-small;}/*!sc*/ .iFjEmF .info{text-align:center;}/*!sc*/ .iFjEmF .coin-description span div{border:none;outline:none;background:transparent;height:100%;width:100%;}/*!sc*/ .iFjEmF .coin-description a{color:#3c3c3b;-webkit-transition:color 200ms ease;transition:color 200ms ease;padding:2px 0 1px 0;cursor:pointer;background-image:linear-gradient( transparent 0%, transparent calc(50% - 9px), rgba(0,255,0,0.35) calc(50% - 9px), rgba(0,255,0,0.35) 100% );-webkit-transition:all 120ms ease-in-out;transition:all 120ms ease-in-out;background-size:100% 200%;background-position:0 0;word-break:break-word;}/*!sc*/ .iFjEmF .coin-description a:hover{background-image:linear-gradient( transparent 0%, transparent calc(50% - 9px), #0f0 calc(50% - 9px), #0f0 100% );background-position:0 100%;}/*!sc*/ .iFjEmF .coin-description a:focus{text-shadow:1px 1px 0 #0b0;}/*!sc*/ .iFjEmF .save,.iFjEmF .cancel,.iFjEmF .edit{background:green;vertical-align:middle;color:white;margin-right:10px;border:none;padding:15px 32px;margin:10px;text-align:center;-webkit-text-decoration:none;text-decoration:none;display:inline-block;font-size:16px;}/*!sc*/ .iFjEmF .cancel{background:red;}/*!sc*/ .iFjEmF .edit{background:grey;}/*!sc*/ .iFjEmF .side-by-side{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-flex-direction:row;-ms-flex-direction:row;flex-direction:row;-webkit-box-pack:space-evenly;-webkit-justify-content:space-evenly;-ms-flex-pack:space-evenly;justify-content:space-evenly;}/*!sc*/ @media screen and (max-width:768px){.iFjEmF .side-by-side{-webkit-flex-wrap:wrap;-ms-flex-wrap:wrap;flex-wrap:wrap;}}/*!sc*/ .iFjEmF .stack{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-flex-direction:columns;-ms-flex-direction:columns;flex-direction:columns;}/*!sc*/ .iFjEmF .mint{background:#e1fbcf;padding:4px 8px;font-size:2rem;border:2px solid #212428;box-shadow:#c2cad6 0.2em 0.2em;}/*!sc*/ .iFjEmF .mint:active{-webkit-transform:translate(0.1em,0.1em);-ms-transform:translate(0.1em,0.1em);transform:translate(0.1em,0.1em);}/*!sc*/ .iFjEmF .mint:hover{background-color:#f6f7f9;}/*!sc*/ .iFjEmF .mint img{margin-right:4px;}/*!sc*/ .iFjEmF .mint .link-hover{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;-webkit-text-decoration:none;text-decoration:none;}/*!sc*/ .iFjEmF .dark{background:#131513;}/*!sc*/ .iFjEmF .green{color:#0b0;}/*!sc*/ .iFjEmF .red{color:#AB091E;}/*!sc*/ .iFjEmF .price,.iFjEmF .market-cap,.iFjEmF .chart,.iFjEmF .trading-volume,.iFjEmF .circulating-supply,.iFjEmF .hn-stories,.iFjEmF .coin-description,.iFjEmF .social-mentions{display:grid;width:100%;margin:10px 0px;padding:10px;}/*!sc*/ .iFjEmF .chart{width:100%;margin:0;max-width:100vw;justify-items:center;}/*!sc*/ .iFjEmF .chart .loading{height:500px;display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-align-items:center;-webkit-box-align:center;-ms-flex-align:center;align-items:center;}/*!sc*/ .iFjEmF .chart .chart-misc{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-flex-wrap:wrap;-ms-flex-wrap:wrap;flex-wrap:wrap;-webkit-box-pack:justify;-webkit-justify-content:space-between;-ms-flex-pack:justify;justify-content:space-between;width:90%;}/*!sc*/ .iFjEmF .chart .date-pickers{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-box-pack:justify;-webkit-justify-content:space-between;-ms-flex-pack:justify;justify-content:space-between;}/*!sc*/ .iFjEmF .chart .date-pickers button{width:50px;margin:10px;color:#212428;border:2px solid #212428;}/*!sc*/ .iFjEmF .chart .date-pickers button.selected{background-color:#62ff86;}/*!sc*/ .iFjEmF .chart .date-picker-btn{font-family:"IBM Plex Mono",monospace;}/*!sc*/ .iFjEmF .chart .calendar{margin:10px;}/*!sc*/ .iFjEmF .chart .powered{margin-top:5px;font-variant:all-small-caps;}/*!sc*/ .iFjEmF .chart .powered img{vertical-align:middle;margin-left:10px;}/*!sc*/ .iFjEmF .section-data{display:-webkit-box;display:-webkit-flex;display:-ms-flexbox;display:flex;-webkit-flex-wrap:wrap;-ms-flex-wrap:wrap;flex-wrap:wrap;}/*!sc*/ .iFjEmF .section-data span:last-child{margin-left:15px;font-size:18px;-webkit-align-self:center;-ms-flex-item-align:center;align-self:center;}/*!sc*/ .iFjEmF .section-title{font-family:"IBM Plex Mono",monospace;text-transform:uppercase;position:relative;margin-bottom:10px;top:0px;left:0px;}/*!sc*/ .iFjEmF .section-title i{margin-left:10px;}/*!sc*/ .iFjEmF .section-data{font-size:3rem;}/*!sc*/ .iFjEmF .tooltip{cursor:pointer;max-width:450px;background:#f6f7f9;border-bottom:1px solid rgb(234,234,234);margin:1em 0px;padding:5px;box-shadow:rgb(194 202 214) 0px 0.2em,rgb(194 202 214) 0px -0.2em,rgb(194 202 214) 0.2em 0px,rgb(194 202 214) -0.2em 0px,rgb(133 149 173) 0.2em 0.4em,rgb(133 149 173) 0.4em 0.2em,rgb(82 98 122) 0.4em 0.6em,rgb(82 98 122) 0.6em 0.4em;}/*!sc*/ data-styled.g234[id="sc-c63a84af-0"]{content:"iFjEmF,"}/*!sc*/ </style></head><body><noscript><iframe src="https://www.googletagmanager.com/ns.html?id=GTM-WGQVQ44" height="0" width="0" style="display:none;visibility:hidden"></iframe></noscript><div id="__next" data-reactroot=""><div class="sc-9d336bae-0 bRkRGv"><header class="sc-eeb22f6c-0 eTNptX"><div class="mainNav" style="background:;background-image:"><div class="left-portion"><div class="search-container active"><div class="input-holder"><div class="ais-SearchBox"><form novalidate="" class="ais-SearchBox-form" action="" role="search"><input type="search" placeholder="Discover Anything" autoComplete="off" autoCorrect="off" autoCapitalize="off" spellcheck="false" required="" maxLength="512" value="" class="ais-SearchBox-input"/><button type="submit" title="Submit your search query." class="ais-SearchBox-submit"><svg class="ais-SearchBox-submitIcon" xmlns="http://www.w3.org/2000/svg" width="10" height="10" viewBox="0 0 40 40" aria-hidden="true"><path d="M26.804 29.01c-2.832 2.34-6.465 3.746-10.426 3.746C7.333 32.756 0 25.424 0 16.378 0 7.333 7.333 0 16.378 0c9.046 0 16.378 7.333 16.378 16.378 0 3.96-1.406 7.594-3.746 10.426l10.534 10.534c.607.607.61 1.59-.004 2.202-.61.61-1.597.61-2.202.004L26.804 29.01zm-10.426.627c7.323 0 13.26-5.936 13.26-13.26 0-7.32-5.937-13.257-13.26-13.257C9.056 3.12 3.12 9.056 3.12 16.378c0 7.323 5.936 13.26 13.258 13.26z"></path></svg></button><button type="reset" title="Clear the search query." class="ais-SearchBox-reset" hidden=""><svg class="ais-SearchBox-resetIcon" xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" width="10" height="10" aria-hidden="true"><path d="M8.114 10L.944 2.83 0 1.885 1.886 0l.943.943L10 8.113l7.17-7.17.944-.943L20 1.886l-.943.943-7.17 7.17 7.17 7.17.943.944L18.114 20l-.943-.943-7.17-7.17-7.17 7.17-.944.943L0 18.114l.943-.943L8.113 10z"></path></svg></button></form></div><img src="https://hackernoon.imgix.net/search-new.png?w=19&h=19" class="search" alt="Search icon" width="19" height="19"/></div></div></div><a class="logo" href="/"><span class="desktop" style="background-color:;padding:5px;border-radius:5px"><span style="box-sizing:border-box;display:inline-block;overflow:hidden;width:initial;height:initial;background:none;opacity:1;border:0;margin:0;padding:0;position:relative;max-width:100%"><span style="box-sizing:border-box;display:block;width:initial;height:initial;background:none;opacity:1;border:0;margin:0;padding:0;max-width:100%"><img style="display:block;max-width:100%;width:initial;height:initial;background:none;opacity:1;border:0;margin:0;padding:0" alt="" aria-hidden="true" src="data:image/svg+xml,%3csvg%20xmlns=%27http://www.w3.org/2000/svg%27%20version=%271.1%27%20width=%27248%27%20height=%2740%27/%3e"/></span><img alt="Hackernoon logo" src="data:image/gif;base64,R0lGODlhAQABAIAAAAAAAP///yH5BAEAAAAALAAAAAABAAEAAAIBRAA7" decoding="async" data-nimg="intrinsic" style="position:absolute;top:0;left:0;bottom:0;right:0;box-sizing:border-box;padding:0;border:none;margin:auto;display:block;width:0;height:0;min-width:100%;max-width:100%;min-height:100%;max-height:100%"/><noscript><img alt="Hackernoon logo" srcSet="https://hackernoon.imgix.net/hn-logo.png?auto=format&fit=max&w=256 1x, https://hackernoon.imgix.net/hn-logo.png?auto=format&fit=max&w=640 2x" src="https://hackernoon.imgix.net/hn-logo.png?auto=format&fit=max&w=640" decoding="async" data-nimg="intrinsic" style="position:absolute;top:0;left:0;bottom:0;right:0;box-sizing:border-box;padding:0;border:none;margin:auto;display:block;width:0;height:0;min-width:100%;max-width:100%;min-height:100%;max-height:100%" loading="lazy"/></noscript></span></span><span class="mobile"><span style="box-sizing:border-box;display:inline-block;overflow:hidden;width:initial;height:initial;background:none;opacity:1;border:0;margin:0;padding:0;position:relative;max-width:100%"><span style="box-sizing:border-box;display:block;width:initial;height:initial;background:none;opacity:1;border:0;margin:0;padding:0;max-width:100%"><img style="display:block;max-width:100%;width:initial;height:initial;background:none;opacity:1;border:0;margin:0;padding:0" alt="" aria-hidden="true" src="data:image/svg+xml,%3csvg%20xmlns=%27http://www.w3.org/2000/svg%27%20version=%271.1%27%20width=%2737%27%20height=%2740%27/%3e"/></span><img alt="Hackernoon logo" src="data:image/gif;base64,R0lGODlhAQABAIAAAAAAAP///yH5BAEAAAAALAAAAAABAAEAAAIBRAA7" decoding="async" data-nimg="intrinsic" style="position:absolute;top:0;left:0;bottom:0;right:0;box-sizing:border-box;padding:0;border:none;margin:auto;display:block;width:0;height:0;min-width:100%;max-width:100%;min-height:100%;max-height:100%"/><noscript><img alt="Hackernoon logo" srcSet="https://hackernoon.imgix.net/hn-icon.png?auto=format&fit=max&w=48 1x, https://hackernoon.imgix.net/hn-icon.png?auto=format&fit=max&w=96 2x" src="https://hackernoon.imgix.net/hn-icon.png?auto=format&fit=max&w=96" decoding="async" data-nimg="intrinsic" style="position:absolute;top:0;left:0;bottom:0;right:0;box-sizing:border-box;padding:0;border:none;margin:auto;display:block;width:0;height:0;min-width:100%;max-width:100%;min-height:100%;max-height:100%" loading="lazy"/></noscript></span></span></a><div class="right-portion"><div style="width:fit-content" class="sc-eeb22f6c-1 cOdmIY"><a style="color:#003b00;border-color:#003b00;background-color:#88ff88;border-radius:5px" href="/reader-boot" class="sc-b3d23cc4-0 jECpNX">Read</a><a style="color:#003b00;border-color:#003b00;background-color:#88ff88;border-radius:5px;margin-right:2rem" href="https://app.hackernoon.com/new" class="sc-b3d23cc4-0 jECpNX">Write</a></div><div><img width="35" height="35" src="https://hackernoon.imgix.net/unread-bell.png?w=40" style="vertical-align:middle" alt="see notifications" class="sc-4d156c87-0 hslCzy"/><div class="sc-4d156c87-1 izlxCY"><div class="header">Notifications</div><div class="content"></div><div style="display:flex"><div class="more">see  more</div></div></div></div><div class="sc-dd1bca92-0 jSiCMG"><div data-focus-guard="true" tabindex="-1" style="width:1px;height:0px;padding:0;overflow:hidden;position:fixed;top:1px;left:1px"></div><div data-focus-lock-disabled="disabled"><button aria-label="Toggle menu" aria-expanded="false" aria-controls="main-menu" class="sc-14b24a79-0 ihbTZc"><svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 22 20" width="22" style="fill:"><path style="fill:" d="M21 9h1v2h-1v1H1v-1H0V9h1V8h20v1zM21 17h1v2h-1v1H1v-1H0v-2h1v-1h20v1zM22 1v2h-1v1H1V3H0V1h1V0h20v1h1z"></path></svg></button><div aria-hidden="true" style="background-color:" class="sc-16ad823d-0 bfEqpI"><div class="mobile-header"><span style="box-sizing:border-box;display:inline-block;overflow:hidden;width:initial;height:initial;background:none;opacity:1;border:0;margin:0;padding:0;position:relative;max-width:100%"><span style="box-sizing:border-box;display:block;width:initial;height:initial;background:none;opacity:1;border:0;margin:0;padding:0;max-width:100%"><img style="display:block;max-width:100%;width:initial;height:initial;background:none;opacity:1;border:0;margin:0;padding:0" alt="" aria-hidden="true" src="data:image/svg+xml,%3csvg%20xmlns=%27http://www.w3.org/2000/svg%27%20version=%271.1%27%20width=%2730%27%20height=%2730%27/%3e"/></span><img src="data:image/gif;base64,R0lGODlhAQABAIAAAAAAAP///yH5BAEAAAAALAAAAAABAAEAAAIBRAA7" decoding="async" data-nimg="intrinsic" class="hackernoon-logo" style="position:absolute;top:0;left:0;bottom:0;right:0;box-sizing:border-box;padding:0;border:none;margin:auto;display:block;width:0;height:0;min-width:100%;max-width:100%;min-height:100%;max-height:100%"/><noscript><img srcSet="https://hackernoon.imgix.net/hn-icon.png?auto=format&fit=max&w=96 1x, https://hackernoon.imgix.net/hn-icon.png?auto=format&fit=max&w=96 2x" src="https://hackernoon.imgix.net/hn-icon.png?auto=format&fit=max&w=96" decoding="async" data-nimg="intrinsic" style="position:absolute;top:0;left:0;bottom:0;right:0;box-sizing:border-box;padding:0;border:none;margin:auto;display:block;width:0;height:0;min-width:100%;max-width:100%;min-height:100%;max-height:100%" class="hackernoon-logo" loading="lazy"/></noscript></span><div class="mobile-header-left"><a href="https://app.hackernoon.com/signup" class="mobile-auth">LOGIN / SIGNUP</a><img class="close-nav-img" src="https://hackernoon.imgix.net/icons/SVG/awesome/Window%20Close.svg"/></div></div><div class="sc-16ad823d-1 kcgCcU"></div></div></div><div data-focus-guard="true" tabindex="-1" style="width:1px;height:0px;padding:0;overflow:hidden;position:fixed;top:1px;left:1px"></div></div></div></div><div class="sc-72f8e89d-0 lkKurX subNav" style="border-top:;background-color:;color:"><ul style="background-color:" class="sc-b69cf9f6-0 kTjQvw"></ul></div><div><div style="background:;color:" class="sc-507e8eeb-0 iocYRY"><a class="logo" href="/"><img src="/hn-logo.png" alt="Hackernoon logo"/></a><a style="color:" class="daLink" target="_blank" rel="sponsored"><span style="color:;display:flex;align-items:center;background:;padding:0 10px;border-radius:5px"></span></a><div class="colorPickerIcon"><span style="box-sizing:border-box;display:inline-block;overflow:hidden;width:initial;height:initial;background:none;opacity:1;border:0;margin:0;padding:0;position:relative;max-width:100%"><span style="box-sizing:border-box;display:block;width:initial;height:initial;background:none;opacity:1;border:0;margin:0;padding:0;max-width:100%"><img style="display:block;max-width:100%;width:initial;height:initial;background:none;opacity:1;border:0;margin:0;padding:0" alt="" aria-hidden="true" src="data:image/svg+xml,%3csvg%20xmlns=%27http://www.w3.org/2000/svg%27%20version=%271.1%27%20width=%2725%27%20height=%2725%27/%3e"/></span><img alt="paint-brush" src="data:image/gif;base64,R0lGODlhAQABAIAAAAAAAP///yH5BAEAAAAALAAAAAABAAEAAAIBRAA7" decoding="async" data-nimg="intrinsic" style="position:absolute;top:0;left:0;bottom:0;right:0;box-sizing:border-box;padding:0;border:none;margin:auto;display:block;width:0;height:0;min-width:100%;max-width:100%;min-height:100%;max-height:100%"/><noscript><img alt="paint-brush" srcSet="https://hackernoon.imgix.net/brush2.png?w=25&auto=format&fit=max 1x, https://hackernoon.imgix.net/brush2.png?w=25&auto=format&fit=max 2x" src="https://hackernoon.imgix.net/brush2.png?w=25&auto=format&fit=max" decoding="async" data-nimg="intrinsic" style="position:absolute;top:0;left:0;bottom:0;right:0;box-sizing:border-box;padding:0;border:none;margin:auto;display:block;width:0;height:0;min-width:100%;max-width:100%;min-height:100%;max-height:100%" loading="lazy"/></noscript></span></div></div></div></header><div style="position:fixed;z-index:9999;top:16px;left:16px;right:16px;bottom:16px;pointer-events:none"></div><main class="sc-9d336bae-1 ghWRJY"><div class="sc-c63a84af-0 iFjEmF"><div class="back small"><a href="/coins" class="sc-9959a49c-0 eIUJtk">< Back to Coins</a></div><div class="header"><img src="https://s2.coinmarketcap.com/static/img/coins/64x64/4943.png" width="64" height="64"/><h2><span>Dai STORIES AROUND THE WEB</span></h2><span class="symbol">#DAI Price, Data, History and Stories | HackerNoon</span><span></span><div class="actions"><button class="buy">Trade DAI</button><button class="sc-b3d23cc4-0 jECpNX subscribe"><span>+ Subscribe to Dai news <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 22 14" width="22"><path d="M21 1V0H2v1H1v1H0v11h1v1h20v-1h1V1h-1ZM3 12H2V2h1v10Zm8-2H5V5h6v5Zm9 0h-8V9h8v1Zm-8-2V7h7v1h-7Zm8-2h-8V5h8v1Zm0-2H5V2h15v2Z"></path><path d="M6 6h4v3H6z"></path></svg></span></button></div></div><div class="tag-line"><span>Dai is a stablecoin governed and maintained by a decentralized autonomous organization(DAO). It is an ERC20 token issued on the Ethereum blockchain through smart contracts with a value of 1USD. This stablecoin aims to keep its value close to the US dollar by utilizing smart contracts on the Ethereum blockchain.</span></div><div class="small info">All <span class="green">+</span>/<span class="red">-</span> % changes are for a 24 hour window</div><div class="side-by-side"><div class="price mint"><span class="section-title">Price</span><div class="section-data"><span>$1.00</span><span class="green">+0.03%</span></div></div><div class="spacer"></div><div class="market-cap mint"><span class="section-title">Market Cap</span><div class="section-data"><span>$5,366,498,196</span><span class="green">+0.01%</span></div></div></div><div class="side-by-side"><div class="trading-volume mint"><span class="section-title">Trading Volume</span><div class="section-data"><span>209,916,044.23</span><span class="green">+85.47</span></div></div><div class="spacer"></div><div class="circulating-supply mint"><span class="section-title">Circulating Supply</span><div class="section-data">5,365,382,7030</div></div></div><div class="social-mentions mint"><span class="section-title">Dai (#DAI) Stories Around the Web</span><div><span class="small">Stories via Bing News</span></div></div><div class="coin-description mint"><span>## History of DAI Dai was officially launched on the main Ethereum network on December 18, 2017. Before then, the decentralized firm that runs the operations of the token, MakerDAO, was formed by __[Rune Christensen](https://dk.linkedin.com/in/runebentsenchristensen)__, a Danish entrepreneur, in 2014. For the first year of its existence, the price of Dai stayed at one dollar even when the price of Ether fell by about 80% during the same period. \ The fortunes of Dai as a token turned around when venture capital business __[Andreessen Horowitz](https://a16z.com/)__ raised $15 million into MakerDAO. To help bootstrap its ecosystem, MakerDAO established the Maker Foundation, thus strengthening the liquidity of the stablecoin. \ In 2019, an internal crisis rocked MakerDAO on whether or not it should be more integrated with traditional financial institutions. This development led to the departure of MakerDAO's CTO. At the onset of the pandemic in March 2020, Dai experienced a spiral that caused it to trade for USD 1.11 before it returned to its intended $1.00 valuation. ## Biggest Claims to Fame Dai, which was launched in December 2017, allowed users to leverage their ETH to create a stablecoin that keeps price valuation at $1 for most of the time. By doing so, MakerDAO contributed substantially to the growing interest of crypto investors in the stablecoin. \ Due to the success of Dai, MakerDAO became the most popular Ethereum based system in 2019. By market capitalization, Dai stays ahead of other stable coins like GUSD, USDT, and USDC. One reason for this is that, unlike most stable coins, Dai is not backed by fiat reserves held in a bank. Thus, the transparency of this stablecoin can be seen on-chain at all times. \ Dai also eliminates the costs of international transactions, which are always relatively high and so foreign exchange volatility can be mitigated. ## Biggest Criticisms of DAI Dai is a popular subject in the crypto world as most crypto lovers love the concept of a liquid stablecoin. However, critics believe that the project could fall victim to the same scenario that caused Ethereum's first DAO to lose $50 million in June 2016. At that time, users exploited the DAO's code which allowed them to divert one-third of funds to a subsidiary account. To support this criticism, the Dai stablecoin has been facing several challenges, including the crash it experienced in 2020. \ Another major hurdle for the __[MakerDAO](https://makerdao.com/en/)__ and Dai is the government-specific agencies that regulate financial activities in the U.S. It also seems very unlikely that the US Treasury would stand by while the stakeholders of Dai create and grow a synthetic dollar system. \ Finally, the Maker Foundation, a non-profit body, is seen as a single point of failure. The logic to this is that regulatory authorities could pressure the Foundation, and people are skeptical as to how long development activities can be sustained. ## The Team Behind DAI MakerDAO, the enterprise behind the Dai stablecoin, comprises CEO Rune Christensen, CTO Andy Milenius, President Steven Becker, and eighteen other leaders. Rune Christensen founded TryChina, a company devoted to international recruiting, in 2011. Christensen left TryChina in 2014 and founded MakerDAO in March 2015. \ Andy Milenius ceased to be the CTO in 2019 due to a conflict of ideas. Steven Becker previously owned and managed a diversified financial company. He had also been a market risk manager before joining MakerDAO. ## In Conclusion Even with all the challenges of Dai, the prices of this coin will continue to rise. This is due to the developers' aim of making the stablecoin an unbiased global currency which would be the first of its kind. \ In addition, the team plans to create a globally recognized logo as a symbol of the token just like Euro, USD, and Pounds symbols. MakerDAO also continues to rake in lots of Ethereum as the firm plans to create the world's first working consumer-grade stablecoin, which would be based on collateralized crypto assets.</span></div></div> </main></div></div><script id="__NEXT_DATA__" type="application/json">{"props":{"pageProps":{"data":{"symbol":"DAI","articles":[],"self_reported_market_cap":null,"self_reported_circulating_supply":null,"year":{"symbol":"DAI","quotes":[{"time_open":"2023-11-29T00:00:00.000Z","time_low":"2023-11-29T16:20:00.000Z","time_close":"2023-11-29T23:59:59.999Z","time_high":"2023-11-29T09:02:00.000Z","quote":{"USD":{"timestamp":"2023-11-29T23:59:59.999Z","low":0.9985639317161702,"close":0.9997173437140002,"high":1.0008186791702989,"volume":314547668.58,"market_cap":5346376981.42,"open":0.9995087839395866}}},{"time_close":"2023-11-30T23:59:59.999Z","time_high":"2023-11-30T04:16:00.000Z","time_low":"2023-11-30T08:25:00.000Z","quote":{"USD":{"volume":504381554.28,"market_cap":5348226341.17,"close":1.0000631549089776,"open":0.9997731350688042,"high":1.0008946560281229,"low":0.9988774931959211,"timestamp":"2023-11-30T23:59:59.999Z"}},"time_open":"2023-11-30T00:00:00.000Z"},{"time_open":"2023-12-01T00:00:00.000Z","quote":{"USD":{"market_cap":5346565838.52,"volume":220472115.15,"high":1.0007487192237774,"close":0.9997526580427102,"low":0.9987405976696525,"open":1.000124209425964,"timestamp":"2023-12-01T23:59:59.999Z"}},"time_close":"2023-12-01T23:59:59.999Z","time_high":"2023-12-01T09:19:00.000Z","time_low":"2023-12-01T14:10:00.000Z"},{"time_high":"2023-12-02T19:12:00.000Z","quote":{"USD":{"open":0.9997486877014059,"timestamp":"2023-12-02T23:59:59.999Z","high":1.0014473936358528,"volume":310128870.83,"low":0.9988464885540642,"market_cap":5347917286.47,"close":1.0000053648688674}},"time_open":"2023-12-02T00:00:00.000Z","time_low":"2023-12-02T15:05:00.000Z","time_close":"2023-12-02T23:59:59.999Z"},{"time_high":"2023-12-03T22:35:00.000Z","time_close":"2023-12-03T23:59:59.999Z","time_low":"2023-12-03T05:13:00.000Z","quote":{"USD":{"low":0.9987366016590989,"timestamp":"2023-12-03T23:59:59.999Z","high":1.0007553131627696,"volume":361084615.04,"open":0.9999665375989049,"market_cap":5346017703.24,"close":0.9996501624001275}},"time_open":"2023-12-03T00:00:00.000Z"},{"time_open":"2023-12-04T00:00:00.000Z","time_high":"2023-12-04T12:48:00.000Z","time_low":"2023-12-04T15:56:00.000Z","quote":{"USD":{"low":0.9987628815113324,"market_cap":5350842927.8,"open":0.9996933754637592,"volume":448318964.37,"timestamp":"2023-12-04T23:59:59.999Z","close":1.0005524296173136,"high":1.0008379066277304}},"time_close":"2023-12-04T23:59:59.999Z"},{"time_low":"2023-12-05T07:46:00.000Z","time_high":"2023-12-05T18:06:00.000Z","time_close":"2023-12-05T23:59:59.999Z","time_open":"2023-12-05T00:00:00.000Z","quote":{"USD":{"low":0.9972751663823808,"close":1.0004188060836996,"timestamp":"2023-12-05T23:59:59.999Z","market_cap":5350128324.03,"high":1.0012090164974523,"open":1.0004657672470954,"volume":602935459.64}}},{"time_open":"2023-12-06T00:00:00.000Z","quote":{"USD":{"open":1.000387893997842,"low":0.9983573430339892,"timestamp":"2023-12-06T23:59:59.999Z","market_cap":5343547172.56,"close":0.9991881986476795,"high":1.0010392391275975,"volume":306190359.13}},"time_low":"2023-12-06T11:17:00.000Z","time_close":"2023-12-06T23:59:59.999Z","time_high":"2023-12-06T01:08:00.000Z"},{"time_close":"2023-12-07T23:59:59.999Z","time_open":"2023-12-07T00:00:00.000Z","time_low":"2023-12-07T09:28:00.000Z","time_high":"2023-12-07T22:04:00.000Z","quote":{"USD":{"close":1.0000624615554243,"low":0.9981921493490227,"timestamp":"2023-12-07T23:59:59.999Z","high":1.001146148238524,"volume":298090260.63,"open":0.9992578051731382,"market_cap":5348222633.19}}},{"time_close":"2023-12-08T23:59:59.999Z","time_low":"2023-12-08T07:33:00.000Z","quote":{"USD":{"market_cap":5347475461.98,"low":0.9990338876496644,"open":0.9999733532145181,"close":0.9999227482458178,"volume":280626307.13,"timestamp":"2023-12-08T23:59:59.999Z","high":1.0010064249440656}},"time_high":"2023-12-08T15:07:00.000Z","time_open":"2023-12-08T00:00:00.000Z"},{"quote":{"USD":{"open":0.9999737512653379,"timestamp":"2023-12-09T23:59:59.999Z","close":0.9996728697921357,"volume":276870221.53,"high":1.0016065229247335,"market_cap":5346139139.84,"low":0.9983627338715451}},"time_open":"2023-12-09T00:00:00.000Z","time_high":"2023-12-09T08:24:00.000Z","time_low":"2023-12-09T23:37:00.000Z","time_close":"2023-12-09T23:59:59.999Z"},{"time_low":"2023-12-10T10:01:00.000Z","time_close":"2023-12-10T23:59:59.999Z","time_high":"2023-12-10T21:02:00.000Z","time_open":"2023-12-10T00:00:00.000Z","quote":{"USD":{"timestamp":"2023-12-10T23:59:59.999Z","market_cap":5347328464.44,"volume":223455006.57,"open":0.9996488898593675,"low":0.9983464888292468,"high":1.0006448536635946,"close":0.9998952612233686}}},{"time_low":"2023-12-11T02:15:00.000Z","time_high":"2023-12-11T23:38:00.000Z","time_open":"2023-12-11T00:00:00.000Z","quote":{"USD":{"open":0.9999502422640572,"timestamp":"2023-12-11T23:59:59.999Z","low":0.9957758670097158,"market_cap":5348932338.26,"high":1.0010344774894155,"volume":345970673.86,"close":1.0001951690825976}},"time_close":"2023-12-11T23:59:59.999Z"},{"time_open":"2023-12-12T00:00:00.000Z","time_high":"2023-12-12T02:25:00.000Z","quote":{"USD":{"open":1.0001965708593654,"volume":306049666.12,"high":1.0012897387908952,"timestamp":"2023-12-12T23:59:59.999Z","low":0.9980626947425003,"close":1.000367689839031,"market_cap":5349854960.05}},"time_low":"2023-12-12T15:25:00.000Z","time_close":"2023-12-12T23:59:59.999Z"},{"time_high":"2023-12-13T19:38:00.000Z","quote":{"USD":{"market_cap":5348609107.93,"low":0.9981051709361477,"volume":297470063.8,"close":1.000134728345591,"timestamp":"2023-12-13T23:59:59.999Z","open":1.0003358919590868,"high":1.002420682448216}},"time_open":"2023-12-13T00:00:00.000Z","time_close":"2023-12-13T23:59:59.999Z","time_low":"2023-12-13T04:16:00.000Z"},{"time_open":"2023-12-14T00:00:00.000Z","quote":{"USD":{"volume":349451706.85,"low":0.9984566785179687,"high":1.0012451785327028,"timestamp":"2023-12-14T23:59:59.999Z","open":0.9999747589917907,"close":1.0001648105792869,"market_cap":5348769984.37}},"time_low":"2023-12-14T13:36:00.000Z","time_high":"2023-12-14T12:02:00.000Z","time_close":"2023-12-14T23:59:59.999Z"},{"quote":{"USD":{"close":0.9982374144971013,"timestamp":"2023-12-15T23:59:59.999Z","low":0.9977865639218011,"open":1.0001849409795687,"high":1.0005316203821097,"market_cap":5338462484.84,"volume":242839445.71}},"time_open":"2023-12-15T00:00:00.000Z","time_low":"2023-12-15T15:43:00.000Z","time_close":"2023-12-15T23:59:59.999Z","time_high":"2023-12-15T09:16:00.000Z"},{"quote":{"USD":{"low":0.9977742140292627,"timestamp":"2023-12-16T23:59:59.999Z","market_cap":5344103819.26,"volume":371406387.12,"high":1.0007368880346992,"open":0.9983854829966035,"close":0.9992922858394292}},"time_open":"2023-12-16T00:00:00.000Z","time_high":"2023-12-16T13:13:00.000Z","time_close":"2023-12-16T23:59:59.999Z","time_low":"2023-12-16T00:40:00.000Z"},{"quote":{"USD":{"close":0.9991383486681292,"open":0.9993285749872046,"timestamp":"2023-12-17T23:59:59.999Z","low":0.9976686400122046,"market_cap":5343280580.42,"volume":205593888.28,"high":1.0006033590123404}},"time_low":"2023-12-17T06:49:00.000Z","time_open":"2023-12-17T00:00:00.000Z","time_close":"2023-12-17T23:59:59.999Z","time_high":"2023-12-17T17:18:00.000Z"},{"time_low":"2023-12-18T10:37:00.000Z","time_open":"2023-12-18T00:00:00.000Z","time_close":"2023-12-18T23:59:59.999Z","quote":{"USD":{"low":0.9968535606836728,"volume":222566927.57,"timestamp":"2023-12-18T23:59:59.999Z","close":1.00020329693487,"open":0.9991254102267652,"high":1.0013057992041352,"market_cap":5348975805.11}},"time_high":"2023-12-18T21:52:00.000Z"},{"time_close":"2023-12-19T23:59:59.999Z","quote":{"USD":{"low":0.9976232203454332,"volume":292953168.21,"open":1.0001868333663226,"close":0.9997572152131311,"timestamp":"2023-12-19T23:59:59.999Z","high":1.0011449949493019,"market_cap":5346590209.76}},"time_low":"2023-12-19T17:59:00.000Z","time_open":"2023-12-19T00:00:00.000Z","time_high":"2023-12-19T02:10:00.000Z"},{"time_close":"2023-12-20T23:59:59.999Z","quote":{"USD":{"low":0.9979748304324185,"high":1.0011100758462776,"volume":251133097.59,"timestamp":"2023-12-20T23:59:59.999Z","market_cap":5348114417.66,"close":1.0000422263673778,"open":0.9998249147239344}},"time_open":"2023-12-20T00:00:00.000Z","time_low":"2023-12-20T21:58:00.000Z","time_high":"2023-12-20T04:31:00.000Z"},{"time_open":"2023-12-21T00:00:00.000Z","time_low":"2023-12-21T14:13:00.000Z","time_high":"2023-12-21T21:46:00.000Z","quote":{"USD":{"timestamp":"2023-12-21T23:59:59.999Z","volume":214502485.16,"low":0.9982788753285731,"market_cap":5348773691.2,"open":1.000099021721356,"close":1.0001655037186907,"high":1.0007572358030281}},"time_close":"2023-12-21T23:59:59.999Z"},{"time_high":"2023-12-22T06:36:00.000Z","time_open":"2023-12-22T00:00:00.000Z","quote":{"USD":{"high":1.001114259817455,"close":1.00032620300991,"timestamp":"2023-12-22T23:59:59.999Z","open":1.000104640431869,"volume":243828091.14,"market_cap":5349633093.11,"low":0.9985598561931075}},"time_low":"2023-12-22T07:04:00.000Z","time_close":"2023-12-22T23:59:59.999Z"},{"quote":{"USD":{"timestamp":"2023-12-23T23:59:59.999Z","open":1.0002326963716972,"market_cap":5347753011.17,"low":0.9983109807741226,"high":1.000551942797633,"volume":180543827.4,"close":0.9999746470821219}},"time_low":"2023-12-23T04:07:00.000Z","time_high":"2023-12-23T08:54:00.000Z","time_close":"2023-12-23T23:59:59.999Z","time_open":"2023-12-23T00:00:00.000Z"},{"time_low":"2023-12-24T22:18:00.000Z","time_high":"2023-12-24T14:16:00.000Z","time_open":"2023-12-24T00:00:00.000Z","quote":{"USD":{"market_cap":5345264374.64,"timestamp":"2023-12-24T23:59:59.999Z","volume":157911174.35,"low":0.9979518030405223,"close":0.999509297722791,"open":1.0000044933968533,"high":1.0008622519652186}},"time_close":"2023-12-24T23:59:59.999Z"},{"quote":{"USD":{"high":1.00079660249715,"close":0.9996160147724967,"timestamp":"2023-12-25T23:59:59.999Z","volume":226135423.12,"open":0.9994160249205944,"market_cap":5345835085.53,"low":0.9983587071656689}},"time_low":"2023-12-25T20:40:00.000Z","time_high":"2023-12-25T13:00:00.000Z","time_open":"2023-12-25T00:00:00.000Z","time_close":"2023-12-25T23:59:59.999Z"},{"quote":{"USD":{"low":0.9966456601601931,"timestamp":"2023-12-26T23:59:59.999Z","open":0.9997184316603684,"volume":231686752.77,"close":1.0003844740877004,"high":1.0006195059069547,"market_cap":5349944720.34}},"time_high":"2023-12-26T21:33:00.000Z","time_close":"2023-12-26T23:59:59.999Z","time_open":"2023-12-26T00:00:00.000Z","time_low":"2023-12-26T17:41:00.000Z"},{"time_close":"2023-12-27T23:59:59.999Z","time_high":"2023-12-27T14:54:00.000Z","time_low":"2023-12-27T03:33:00.000Z","quote":{"USD":{"close":1.0003129045476626,"low":0.9989406256067032,"volume":264968315.86,"open":1.0004241289137377,"market_cap":5349561974.41,"timestamp":"2023-12-27T23:59:59.999Z","high":1.0014849392597993}},"time_open":"2023-12-27T00:00:00.000Z"},{"time_high":"2023-12-28T00:36:00.000Z","time_low":"2023-12-28T13:02:00.000Z","time_open":"2023-12-28T00:00:00.000Z","quote":{"USD":{"timestamp":"2023-12-28T23:59:59.999Z","open":1.00007001256516,"market_cap":5346481878.44,"volume":293430250.57,"close":0.9997369583736279,"low":0.9977044915836558,"high":1.0011265303779049}},"time_close":"2023-12-28T23:59:59.999Z"},{"time_low":"2023-12-29T15:54:00.000Z","time_open":"2023-12-29T00:00:00.000Z","time_high":"2023-12-29T03:38:00.000Z","quote":{"USD":{"open":0.9998114464898232,"close":1.0004191527036506,"timestamp":"2023-12-29T23:59:59.999Z","low":0.9973983704719863,"volume":244283930.63,"high":1.000834253722951,"market_cap":5350130177.72}},"time_close":"2023-12-29T23:59:59.999Z"},{"time_high":"2023-12-30T06:18:00.000Z","time_close":"2023-12-30T23:59:59.999Z","time_low":"2023-12-30T09:47:00.000Z","time_open":"2023-12-30T00:00:00.000Z","quote":{"USD":{"market_cap":5344973308.31,"low":0.9982553020325468,"close":0.999454871322492,"timestamp":"2023-12-30T23:59:59.999Z","open":1.0004085399445644,"volume":214916195.65,"high":1.0007991131485918}}},{"quote":{"USD":{"low":0.9984437765032926,"close":0.9994130597487977,"high":1.0005854237408895,"open":0.9992202362077852,"volume":235247576.28,"market_cap":5344749704.68,"timestamp":"2023-12-31T23:59:59.999Z"}},"time_low":"2023-12-31T20:14:00.000Z","time_open":"2023-12-31T00:00:00.000Z","time_high":"2023-12-31T09:27:00.000Z","time_close":"2023-12-31T23:59:59.999Z"},{"time_low":"2024-01-01T04:23:00.000Z","quote":{"USD":{"close":1.0005604614531467,"open":0.9993262605859261,"market_cap":5350885881.17,"high":1.00132404416954,"timestamp":"2024-01-01T23:59:59.999Z","low":0.998436342939827,"volume":224210241.54}},"time_close":"2024-01-01T23:59:59.999Z","time_high":"2024-01-01T20:14:00.000Z","time_open":"2024-01-01T00:00:00.000Z"},{"time_low":"2024-01-02T15:21:00.000Z","time_close":"2024-01-02T23:59:59.999Z","time_high":"2024-01-02T00:24:00.000Z","quote":{"USD":{"market_cap":5346466889.03,"timestamp":"2024-01-02T23:59:59.999Z","high":1.001515845517434,"low":0.997953302554898,"volume":305192563.03,"close":0.9997341555084988,"open":1.0006384145345835}},"time_open":"2024-01-02T00:00:00.000Z"},{"time_high":"2024-01-03T15:56:00.000Z","time_close":"2024-01-03T23:59:59.999Z","time_low":"2024-01-03T12:10:00.000Z","quote":{"USD":{"close":0.9996640874450233,"open":0.9997609855355244,"high":1.0011017757516014,"low":0.995207732242843,"timestamp":"2024-01-03T23:59:59.999Z","volume":373419567.38,"market_cap":5346092172.83}},"time_open":"2024-01-03T00:00:00.000Z"},{"time_low":"2024-01-04T01:26:00.000Z","time_high":"2024-01-04T17:18:00.000Z","quote":{"USD":{"timestamp":"2024-01-04T23:59:59.999Z","volume":312978170.88,"low":0.9981645939960399,"high":1.0014459380284606,"open":0.9996966490591492,"close":0.9998540809164764,"market_cap":5347108236.75}},"time_close":"2024-01-04T23:59:59.999Z","time_open":"2024-01-04T00:00:00.000Z"},{"time_open":"2024-01-05T00:00:00.000Z","time_low":"2024-01-05T17:11:00.000Z","time_high":"2024-01-05T23:09:00.000Z","quote":{"USD":{"low":0.9982340976794356,"close":1.0002668390378826,"timestamp":"2024-01-05T23:59:59.999Z","open":0.9998448159547852,"high":1.0013523281460577,"market_cap":5349315621.2,"volume":334105198.48}},"time_close":"2024-01-05T23:59:59.999Z"},{"time_open":"2024-01-06T00:00:00.000Z","time_low":"2024-01-06T23:18:00.000Z","quote":{"USD":{"close":0.9997636132634861,"timestamp":"2024-01-06T23:59:59.999Z","volume":252506751.79,"open":1.0003265562187669,"high":1.0007683471485216,"market_cap":5346624425.82,"low":0.9980653905964753}},"time_high":"2024-01-06T15:55:00.000Z","time_close":"2024-01-06T23:59:59.999Z"},{"time_open":"2024-01-07T00:00:00.000Z","time_low":"2024-01-07T22:33:00.000Z","quote":{"USD":{"market_cap":5345558128.27,"low":0.9978543895181634,"high":1.0006903346527958,"open":0.9999145562338408,"close":0.9995642266210002,"volume":200184311.27,"timestamp":"2024-01-07T23:59:59.999Z"}},"time_high":"2024-01-07T00:55:00.000Z","time_close":"2024-01-07T23:59:59.999Z"},{"time_open":"2024-01-08T00:00:00.000Z","time_high":"2024-01-08T18:25:00.000Z","quote":{"USD":{"timestamp":"2024-01-08T23:59:59.999Z","volume":236443701.38,"market_cap":5346767359.11,"low":0.9972613615046089,"open":0.9995331158128421,"high":1.0019665745448956,"close":0.9997903403146127}},"time_low":"2024-01-08T02:55:00.000Z","time_close":"2024-01-08T23:59:59.999Z"},{"time_close":"2024-01-09T23:59:59.999Z","time_high":"2024-01-09T04:51:00.000Z","time_open":"2024-01-09T00:00:00.000Z","quote":{"USD":{"timestamp":"2024-01-09T23:59:59.999Z","close":0.9999394905341698,"market_cap":5347564997.87,"high":1.0006145838674383,"low":0.9983881976781915,"volume":256937107.68,"open":0.999665582229886}},"time_low":"2024-01-09T00:41:00.000Z"},{"time_close":"2024-01-10T23:59:59.999Z","time_open":"2024-01-10T00:00:00.000Z","time_low":"2024-01-10T23:56:00.000Z","time_high":"2024-01-10T17:48:00.000Z","quote":{"USD":{"open":0.9999466450236012,"volume":280376708.17,"market_cap":5347768920.66,"timestamp":"2024-01-10T23:59:59.999Z","low":0.9996867270706884,"close":0.9999776219924296,"high":1.0004995744667624}}},{"time_high":"2024-01-11T15:03:00.000Z","time_low":"2024-01-11T16:25:00.000Z","time_open":"2024-01-11T00:00:00.000Z","quote":{"USD":{"low":0.9993749475161462,"open":0.9999148542884249,"close":0.9999439325910567,"high":1.0004716217588931,"timestamp":"2024-01-11T23:59:59.999Z","volume":305643016.84,"market_cap":5347588753.49}},"time_close":"2024-01-11T23:59:59.999Z"},{"quote":{"USD":{"timestamp":"2024-01-12T23:59:59.999Z","market_cap":5348655936.38,"low":0.9995593550401998,"close":1.000143484781122,"open":0.9999364484095256,"volume":320989807.32,"high":1.0002466750404575}},"time_high":"2024-01-12T14:49:00.000Z","time_close":"2024-01-12T23:59:59.999Z","time_open":"2024-01-12T00:00:00.000Z","time_low":"2024-01-12T22:36:00.000Z"},{"time_open":"2024-01-13T00:00:00.000Z","quote":{"USD":{"low":0.9998052798402651,"volume":255357892.8,"high":1.000274192946236,"close":1.0000071726832234,"timestamp":"2024-01-13T23:59:59.999Z","open":1.0001197580306163,"market_cap":5347926954.46}},"time_low":"2024-01-13T12:30:00.000Z","time_close":"2024-01-13T23:59:59.999Z","time_high":"2024-01-13T00:50:00.000Z"},{"time_high":"2024-01-14T08:53:00.000Z","quote":{"USD":{"low":0.9996152701864222,"market_cap":5346610388.98,"open":1.0000054652134323,"high":1.000238382819694,"volume":149770162.6,"timestamp":"2024-01-14T23:59:59.999Z","close":0.9997609885199393}},"time_open":"2024-01-14T00:00:00.000Z","time_low":"2024-01-14T23:56:00.000Z","time_close":"2024-01-14T23:59:59.999Z"},{"quote":{"USD":{"volume":296521824.23,"market_cap":5347927415,"high":1.000236875189893,"close":1.0000072587985165,"low":0.9996332697042883,"timestamp":"2024-01-15T23:59:59.999Z","open":0.9997051335063436}},"time_high":"2024-01-15T08:11:00.000Z","time_low":"2024-01-15T09:04:00.000Z","time_open":"2024-01-15T00:00:00.000Z","time_close":"2024-01-15T23:59:59.999Z"},{"time_close":"2024-01-16T23:59:59.999Z","quote":{"USD":{"volume":152602743.82,"low":0.9994967398187161,"market_cap":5347981323.78,"close":1.000017339185205,"high":1.0003315715297014,"open":0.9999999473565994,"timestamp":"2024-01-16T23:59:59.999Z"}},"time_low":"2024-01-16T05:36:00.000Z","time_high":"2024-01-16T16:27:00.000Z","time_open":"2024-01-16T00:00:00.000Z"},{"quote":{"USD":{"close":0.99991526058721,"high":1.0003310202821756,"open":1.0000276125193983,"volume":230666604.08,"low":0.9994781666800269,"timestamp":"2024-01-17T23:59:59.999Z","market_cap":5347435418.81}},"time_close":"2024-01-17T23:59:59.999Z","time_low":"2024-01-17T17:05:00.000Z","time_open":"2024-01-17T00:00:00.000Z","time_high":"2024-01-17T00:54:00.000Z"},{"time_close":"2024-01-18T23:59:59.999Z","quote":{"USD":{"timestamp":"2024-01-18T23:59:59.999Z","high":1.0001201491724638,"low":0.9992501028766955,"market_cap":5347382332.68,"close":0.9999053340274199,"volume":163119760.54,"open":0.9999307578500584}},"time_high":"2024-01-18T23:25:00.000Z","time_open":"2024-01-18T00:00:00.000Z","time_low":"2024-01-18T17:07:00.000Z"},{"time_low":"2024-01-19T15:26:00.000Z","time_open":"2024-01-19T00:00:00.000Z","time_close":"2024-01-19T23:59:59.999Z","quote":{"USD":{"volume":199760265.66,"close":1.000116128441653,"market_cap":5348509637.72,"timestamp":"2024-01-19T23:59:59.999Z","low":0.9995906933171897,"high":1.0002762053530727,"open":0.9999030934797712}},"time_high":"2024-01-19T20:53:00.000Z"},{"time_close":"2024-01-20T23:59:59.999Z","quote":{"USD":{"volume":205045932.74,"close":1.0000126343362454,"timestamp":"2024-01-20T23:59:59.999Z","high":1.0012955099038827,"open":1.0001162255747273,"market_cap":5347956162.77,"low":0.9998539482328697}},"time_low":"2024-01-20T03:35:00.000Z","time_high":"2024-01-20T20:47:00.000Z","time_open":"2024-01-20T00:00:00.000Z"},{"time_high":"2024-01-21T01:46:00.000Z","time_close":"2024-01-21T23:59:59.999Z","time_low":"2024-01-21T15:46:00.000Z","time_open":"2024-01-21T00:00:00.000Z","quote":{"USD":{"high":1.000336694067409,"timestamp":"2024-01-21T23:59:59.999Z","volume":108340492.27,"market_cap":5348073952.86,"close":1.0000346598671814,"open":1.0000201566216675,"low":0.9997667340837681}}},{"quote":{"USD":{"volume":275986577.61,"open":1.0000632824472924,"timestamp":"2024-01-22T23:59:59.999Z","close":0.9997964609041573,"market_cap":5346800091.34,"high":1.0002116808256214,"low":0.9995962455326236}},"time_high":"2024-01-22T20:33:00.000Z","time_close":"2024-01-22T23:59:59.999Z","time_low":"2024-01-22T06:21:00.000Z","time_open":"2024-01-22T00:00:00.000Z"},{"time_high":"2024-01-23T23:32:00.000Z","time_close":"2024-01-23T23:59:59.999Z","time_low":"2024-01-23T13:12:00.000Z","time_open":"2024-01-23T00:00:00.000Z","quote":{"USD":{"market_cap":5348292731.92,"low":0.9996067302859422,"timestamp":"2024-01-23T23:59:59.999Z","high":1.0003974086577156,"close":1.0000755692945589,"open":0.9997708241982971,"volume":224575745.31}}},{"time_low":"2024-01-24T08:42:00.000Z","time_close":"2024-01-24T23:59:59.999Z","time_open":"2024-01-24T00:00:00.000Z","time_high":"2024-01-24T11:03:00.000Z","quote":{"USD":{"market_cap":5349022856.02,"low":0.9997997555231037,"volume":170022503.96,"open":1.0000656684161402,"close":1.0002120949691833,"high":1.000384976154057,"timestamp":"2024-01-24T23:59:59.999Z"}}},{"time_low":"2024-01-25T08:53:00.000Z","quote":{"USD":{"timestamp":"2024-01-25T23:59:59.999Z","close":1.000403498103852,"market_cap":5350046458.66,"low":0.999893569094521,"open":1.0002115431752188,"high":1.0007652323267795,"volume":229194492.89}},"time_close":"2024-01-25T23:59:59.999Z","time_high":"2024-01-25T14:24:00.000Z","time_open":"2024-01-25T00:00:00.000Z"},{"time_close":"2024-01-26T23:59:59.999Z","time_low":"2024-01-26T11:33:00.000Z","quote":{"USD":{"close":1.0002297640801736,"open":1.0003906555875508,"market_cap":5349117348.46,"high":1.0006715061238687,"timestamp":"2024-01-26T23:59:59.999Z","low":0.9999247717947101,"volume":250731978.7}},"time_open":"2024-01-26T00:00:00.000Z","time_high":"2024-01-26T02:32:00.000Z"},{"time_low":"2024-01-27T00:31:00.000Z","time_high":"2024-01-27T05:28:00.000Z","time_open":"2024-01-27T00:00:00.000Z","quote":{"USD":{"volume":178939390,"open":1.0002371364461549,"close":1.0001340478578278,"market_cap":5348605468.76,"low":1.0000887079840886,"high":1.0004216553398546,"timestamp":"2024-01-27T23:59:59.999Z"}},"time_close":"2024-01-27T23:59:59.999Z"},{"time_close":"2024-01-28T23:59:59.999Z","time_open":"2024-01-28T00:00:00.000Z","time_high":"2024-01-28T10:40:00.000Z","quote":{"USD":{"low":0.9998521421038229,"volume":149972882.58,"open":1.0001479829336835,"timestamp":"2024-01-28T23:59:59.999Z","market_cap":5348569199.79,"close":1.0001272659347626,"high":1.0003306054697563}},"time_low":"2024-01-28T17:36:00.000Z"},{"quote":{"USD":{"close":1.0001293220365979,"timestamp":"2024-01-29T23:59:59.999Z","high":1.000396454389468,"open":1.0001240713720154,"market_cap":5348580195.6,"volume":177812860.73,"low":0.9999093963290093}},"time_open":"2024-01-29T00:00:00.000Z","time_high":"2024-01-29T17:32:00.000Z","time_close":"2024-01-29T23:59:59.999Z","time_low":"2024-01-29T15:08:00.000Z"},{"time_high":"2024-01-30T16:42:00.000Z","quote":{"USD":{"low":0.999820184703197,"volume":168965408,"open":1.000127470350593,"market_cap":5348601906.71,"high":1.0002704930228166,"close":1.0001333817907276,"timestamp":"2024-01-30T23:59:59.999Z"}},"time_close":"2024-01-30T23:59:59.999Z","time_open":"2024-01-30T00:00:00.000Z","time_low":"2024-01-30T13:19:00.000Z"},{"time_close":"2024-01-31T23:59:59.999Z","time_high":"2024-01-31T17:08:00.000Z","time_open":"2024-01-31T00:00:00.000Z","time_low":"2024-01-31T12:07:00.000Z","quote":{"USD":{"open":1.0001280872756777,"market_cap":5347018304.26,"high":1.000240106847369,"volume":171771277.9,"close":0.9998372644681255,"timestamp":"2024-01-31T23:59:59.999Z","low":0.9996718336447431}}},{"time_high":"2024-02-01T20:27:00.000Z","time_close":"2024-02-01T23:59:59.999Z","time_low":"2024-02-01T13:09:00.000Z","quote":{"USD":{"high":1.0002208321412256,"open":0.9998470310370791,"volume":125488514.95,"timestamp":"2024-02-01T23:59:59.999Z","market_cap":5348852684.03,"close":1.000180274562657,"low":0.9993865951877462}},"time_open":"2024-02-01T00:00:00.000Z"},{"time_open":"2024-02-02T00:00:00.000Z","time_low":"2024-02-02T14:35:00.000Z","time_close":"2024-02-02T23:59:59.999Z","quote":{"USD":{"close":1.0000129546341088,"low":0.9996211007514593,"high":1.0003249064798665,"timestamp":"2024-02-02T23:59:59.999Z","open":1.000194167996318,"market_cap":5347957875.69,"volume":127056110.71}},"time_high":"2024-02-02T00:05:00.000Z"},{"time_close":"2024-02-03T23:59:59.999Z","time_high":"2024-02-03T01:53:00.000Z","time_low":"2024-02-03T09:29:00.000Z","quote":{"USD":{"close":1.0000485418331504,"open":1.0000191945212464,"high":1.0002011477995287,"volume":161118273.57,"timestamp":"2024-02-03T23:59:59.999Z","low":0.9998339234291603,"market_cap":5348148192.07}},"time_open":"2024-02-03T00:00:00.000Z"},{"time_close":"2024-02-04T23:59:59.999Z","time_open":"2024-02-04T00:00:00.000Z","quote":{"USD":{"market_cap":5347759103.71,"low":0.999747804209698,"open":1.0000501588299724,"high":1.0003550790921656,"volume":62797125.01,"timestamp":"2024-02-04T23:59:59.999Z","close":0.9999757863234116}},"time_low":"2024-02-04T15:18:00.000Z","time_high":"2024-02-04T10:50:00.000Z"},{"time_close":"2024-02-05T23:59:59.999Z","time_low":"2024-02-05T09:49:00.000Z","time_high":"2024-02-05T13:32:00.000Z","quote":{"USD":{"close":0.9999379791414859,"high":1.0002431417577942,"market_cap":5347556915.11,"volume":122117338.73,"timestamp":"2024-02-05T23:59:59.999Z","low":0.9996234763752301,"open":0.9999838436329199}},"time_open":"2024-02-05T00:00:00.000Z"},{"time_high":"2024-02-06T20:05:00.000Z","time_low":"2024-02-06T15:14:00.000Z","time_close":"2024-02-06T23:59:59.999Z","time_open":"2024-02-06T00:00:00.000Z","quote":{"USD":{"low":0.9996881708556858,"open":0.999937699247767,"market_cap":5348580439.33,"timestamp":"2024-02-06T23:59:59.999Z","close":1.000129367611782,"volume":141704661.35,"high":1.0004365696652857}}},{"quote":{"USD":{"volume":162340434.22,"market_cap":5347771059.93,"timestamp":"2024-02-07T23:59:59.999Z","open":1.0001768101550945,"high":1.0003502684640084,"low":0.999825737375445,"close":0.9999780220133576}},"time_high":"2024-02-07T00:35:00.000Z","time_low":"2024-02-07T11:31:00.000Z","time_open":"2024-02-07T00:00:00.000Z","time_close":"2024-02-07T23:59:59.999Z"},{"time_open":"2024-02-08T00:00:00.000Z","time_close":"2024-02-08T23:59:59.999Z","time_low":"2024-02-08T07:59:00.000Z","quote":{"USD":{"close":1.0000414817599839,"timestamp":"2024-02-08T23:59:59.999Z","high":1.0001932019132058,"volume":107540866.51,"open":1.0000107666296882,"low":0.9996887747475592,"market_cap":5348110435.58}},"time_high":"2024-02-08T01:24:00.000Z"},{"quote":{"USD":{"open":1.0000285812188772,"close":1.0003121301703277,"high":1.0004280511912533,"timestamp":"2024-02-09T23:59:59.999Z","market_cap":5349557833.13,"low":0.9998217267222911,"volume":135793156.69}},"time_high":"2024-02-09T22:56:00.000Z","time_low":"2024-02-09T04:03:00.000Z","time_close":"2024-02-09T23:59:59.999Z","time_open":"2024-02-09T00:00:00.000Z"},{"time_close":"2024-02-10T23:59:59.999Z","time_open":"2024-02-10T00:00:00.000Z","time_high":"2024-02-10T05:44:00.000Z","quote":{"USD":{"market_cap":5348919439.21,"timestamp":"2024-02-10T23:59:59.999Z","low":1.0000427937071137,"high":1.00060344592546,"open":1.0003126851850443,"close":1.00019275709229,"volume":100740194.32}},"time_low":"2024-02-10T20:57:00.000Z"},{"time_close":"2024-02-11T23:59:59.999Z","time_high":"2024-02-11T02:59:00.000Z","quote":{"USD":{"market_cap":5347997664.21,"timestamp":"2024-02-11T23:59:59.999Z","open":1.000189411481817,"low":0.9998615850742534,"high":1.0003776851203532,"volume":255124317.34,"close":1.0000203946773192}},"time_low":"2024-02-11T22:37:00.000Z","time_open":"2024-02-11T00:00:00.000Z"},{"quote":{"USD":{"close":0.9998917689604643,"market_cap":5347309788.21,"low":0.9998917689604643,"volume":160595916.33,"high":1.0004990271044996,"timestamp":"2024-02-12T23:59:59.999Z","open":1.0000263509384486}},"time_open":"2024-02-12T00:00:00.000Z","time_close":"2024-02-12T23:59:59.999Z","time_low":"2024-02-12T23:59:00.000Z","time_high":"2024-02-12T16:47:00.000Z"},{"time_high":"2024-02-13T20:23:00.000Z","time_close":"2024-02-13T23:59:59.999Z","time_low":"2024-02-13T14:00:00.000Z","quote":{"USD":{"close":1.0001145882577174,"low":0.9996324220348297,"open":0.9999493199807945,"high":1.00036254231507,"volume":152306882.56,"timestamp":"2024-02-13T23:59:59.999Z","market_cap":5348501400.99}},"time_open":"2024-02-13T00:00:00.000Z"},{"time_low":"2024-02-14T15:10:00.000Z","time_high":"2024-02-14T22:32:00.000Z","time_close":"2024-02-14T23:59:59.999Z","time_open":"2024-02-14T00:00:00.000Z","quote":{"USD":{"close":1.0000812466620455,"open":1.0001345973247586,"volume":151007151.42,"market_cap":5348323093.85,"high":1.0003770030755146,"timestamp":"2024-02-14T23:59:59.999Z","low":0.9997267167154078}}},{"time_low":"2024-02-15T14:11:00.000Z","quote":{"USD":{"open":1.0000811893025803,"market_cap":5348357797.32,"high":1.0003035514377074,"volume":117227184.37,"timestamp":"2024-02-15T23:59:59.999Z","low":0.9995854508649908,"close":1.0000877358522489}},"time_open":"2024-02-15T00:00:00.000Z","time_close":"2024-02-15T23:59:59.999Z","time_high":"2024-02-15T09:17:00.000Z"},{"time_low":"2024-02-16T15:33:00.000Z","time_close":"2024-02-16T23:59:59.999Z","time_open":"2024-02-16T00:00:00.000Z","quote":{"USD":{"open":1.000085804053217,"timestamp":"2024-02-16T23:59:59.999Z","market_cap":5348109462.98,"volume":235500137.83,"close":1.0000412998929995,"low":0.999708271848899,"high":1.0002669631736159}},"time_high":"2024-02-16T02:41:00.000Z"},{"time_high":"2024-02-17T19:45:00.000Z","quote":{"USD":{"close":0.9998778786090201,"open":1.0000586887513583,"market_cap":5347235504.16,"timestamp":"2024-02-17T23:59:59.999Z","high":1.000078493157859,"low":0.9996129376530303,"volume":99367282.98}},"time_low":"2024-02-17T10:26:00.000Z","time_close":"2024-02-17T23:59:59.999Z","time_open":"2024-02-17T00:00:00.000Z"},{"time_high":"2024-02-18T16:31:00.000Z","time_close":"2024-02-18T23:59:59.999Z","time_low":"2024-02-18T13:35:00.000Z","quote":{"USD":{"low":0.9997517708479455,"market_cap":5347317471.17,"timestamp":"2024-02-18T23:59:59.999Z","close":0.999893205594141,"high":1.000353587544471,"volume":93702614.39,"open":0.9998799308053088}},"time_open":"2024-02-18T00:00:00.000Z"},{"time_high":"2024-02-19T07:14:00.000Z","time_close":"2024-02-19T23:59:59.999Z","quote":{"USD":{"market_cap":5346108964.32,"close":0.9996672272798935,"timestamp":"2024-02-19T23:59:59.999Z","high":1.0000293056763627,"open":0.999890710322166,"low":0.9994327584734962,"volume":132422243.86}},"time_low":"2024-02-19T18:53:00.000Z","time_open":"2024-02-19T00:00:00.000Z"},{"time_low":"2024-02-20T01:05:00.000Z","quote":{"USD":{"open":0.999672228977644,"close":0.9998883248831338,"low":0.9995385334225765,"volume":165870615.25,"timestamp":"2024-02-20T23:59:59.999Z","market_cap":5347291369.67,"high":1.0001628516728138}},"time_high":"2024-02-20T22:27:00.000Z","time_open":"2024-02-20T00:00:00.000Z","time_close":"2024-02-20T23:59:59.999Z"},{"time_open":"2024-02-21T00:00:00.000Z","time_high":"2024-02-21T12:02:00.000Z","time_low":"2024-02-21T18:35:00.000Z","quote":{"USD":{"close":1.00017069250102,"low":0.9997471072819368,"volume":186133671.74,"market_cap":5348801440.23,"high":1.0004030068442489,"timestamp":"2024-02-21T23:59:59.999Z","open":0.9998976386926051}},"time_close":"2024-02-21T23:59:59.999Z"},{"time_close":"2024-02-22T23:59:59.999Z","time_open":"2024-02-22T00:00:00.000Z","quote":{"USD":{"open":1.0001630904252456,"timestamp":"2024-02-22T23:59:59.999Z","low":0.999388765069528,"market_cap":5346370531.11,"volume":142429437.74,"close":0.9997161375712,"high":1.0001657289281665}},"time_low":"2024-02-22T10:40:00.000Z","time_high":"2024-02-22T00:37:00.000Z"},{"time_open":"2024-02-23T00:00:00.000Z","time_high":"2024-02-23T05:23:00.000Z","time_low":"2024-02-23T01:44:00.000Z","quote":{"USD":{"market_cap":5347371335.98,"open":0.9997265364418861,"low":0.9997206177814982,"close":0.9999032777579642,"high":1.0001677929925243,"volume":126247758.91,"timestamp":"2024-02-23T23:59:59.999Z"}},"time_close":"2024-02-23T23:59:59.999Z"},{"time_high":"2024-02-24T17:29:00.000Z","time_open":"2024-02-24T00:00:00.000Z","quote":{"USD":{"open":0.9998771974825286,"high":1.0002641106078023,"market_cap":5348631350.28,"low":0.9997251592712287,"volume":109500043.22,"close":1.0001388874341197,"timestamp":"2024-02-24T23:59:59.999Z"}},"time_low":"2024-02-24T08:58:00.000Z","time_close":"2024-02-24T23:59:59.999Z"},{"time_open":"2024-02-25T00:00:00.000Z","time_low":"2024-02-25T20:28:00.000Z","time_high":"2024-02-25T15:40:00.000Z","quote":{"USD":{"high":1.00036997303583,"market_cap":5348027278.35,"close":1.0000259322160419,"low":0.9997855628367178,"timestamp":"2024-02-25T23:59:59.999Z","open":1.0001399563513589,"volume":112152584.44}},"time_close":"2024-02-25T23:59:59.999Z"},{"time_low":"2024-02-26T22:40:00.000Z","time_close":"2024-02-26T23:59:59.999Z","time_high":"2024-02-26T15:49:00.000Z","quote":{"USD":{"open":1.0000195068835624,"high":1.0002464000868299,"timestamp":"2024-02-26T23:59:59.999Z","close":0.9998880972746794,"low":0.9995477991606041,"market_cap":5347290152.44,"volume":185685911.62}},"time_open":"2024-02-26T00:00:00.000Z"},{"time_low":"2024-02-27T16:52:00.000Z","time_close":"2024-02-27T23:59:59.999Z","quote":{"USD":{"volume":417487474.15,"close":0.9997680083621536,"low":0.9994139863909478,"timestamp":"2024-02-27T23:59:59.999Z","high":1.0000665543378762,"open":0.9998869072799239,"market_cap":5346647930.32}},"time_open":"2024-02-27T00:00:00.000Z","time_high":"2024-02-27T00:11:00.000Z"},{"time_high":"2024-02-28T16:49:00.000Z","time_open":"2024-02-28T00:00:00.000Z","time_close":"2024-02-28T23:59:59.999Z","quote":{"USD":{"close":1.0000618871607199,"high":1.000304569337287,"low":0.9987717738811015,"open":0.9997525799774577,"market_cap":5348219561.39,"timestamp":"2024-02-28T23:59:59.999Z","volume":335747475.28}},"time_low":"2024-02-28T17:35:00.000Z"},{"time_high":"2024-02-29T00:27:00.000Z","time_open":"2024-02-29T00:00:00.000Z","time_low":"2024-02-29T07:20:00.000Z","quote":{"USD":{"open":1.0000250603488665,"close":0.9997749350951951,"market_cap":5346684973.71,"low":0.9994008787416933,"timestamp":"2024-02-29T23:59:59.999Z","high":1.000298317352433,"volume":297734433.59}},"time_close":"2024-02-29T23:59:59.999Z"},{"quote":{"USD":{"open":0.9997843396782476,"low":0.9996448325114762,"close":0.9999857045513634,"market_cap":5347812145.28,"timestamp":"2024-03-01T23:59:59.999Z","high":1.0007477329368306,"volume":219406496.4}},"time_low":"2024-03-01T15:51:00.000Z","time_high":"2024-03-01T20:56:00.000Z","time_close":"2024-03-01T23:59:59.999Z","time_open":"2024-03-01T00:00:00.000Z"},{"time_high":"2024-03-02T06:17:00.000Z","time_close":"2024-03-02T23:59:59.999Z","time_low":"2024-03-02T20:04:00.000Z","time_open":"2024-03-02T00:00:00.000Z","quote":{"USD":{"low":0.9996611335733598,"market_cap":5347318303.62,"timestamp":"2024-03-02T23:59:59.999Z","close":0.9998933612552962,"high":1.0005270606097094,"open":1.0000046364842499,"volume":345646942.6}}},{"time_open":"2024-03-03T00:00:00.000Z","time_low":"2024-03-03T12:07:00.000Z","quote":{"USD":{"volume":217624570.47,"high":1.000118088288317,"open":0.9998639912387789,"market_cap":5347217440.85,"timestamp":"2024-03-03T23:59:59.999Z","low":0.9996027667289477,"close":0.9998745009567251}},"time_close":"2024-03-03T23:59:59.999Z","time_high":"2024-03-03T07:38:00.000Z"},{"time_high":"2024-03-04T23:57:00.000Z","quote":{"USD":{"open":0.9998571383310657,"close":1.000210937144867,"volume":304107415.07,"low":0.9992666211375887,"timestamp":"2024-03-04T23:59:59.999Z","market_cap":5349016664.1,"high":1.0003288516496354}},"time_low":"2024-03-04T20:07:00.000Z","time_close":"2024-03-04T23:59:59.999Z","time_open":"2024-03-04T00:00:00.000Z"},{"quote":{"USD":{"timestamp":"2024-03-05T23:59:59.999Z","low":0.9990293573160783,"volume":756690976.82,"close":0.9999574405727873,"high":1.0002792946485113,"market_cap":5347662489.57,"open":1.0002550703215785}},"time_low":"2024-03-05T16:36:00.000Z","time_open":"2024-03-05T00:00:00.000Z","time_high":"2024-03-05T03:26:00.000Z","time_close":"2024-03-05T23:59:59.999Z"},{"time_close":"2024-03-06T23:59:59.999Z","quote":{"USD":{"low":0.9992436388691204,"market_cap":5346121764.63,"timestamp":"2024-03-06T23:59:59.999Z","volume":964453478.75,"open":0.9999577204770542,"close":0.9996696208066526,"high":1.0001061143643477}},"time_low":"2024-03-06T23:04:00.000Z","time_high":"2024-03-06T21:04:00.000Z","time_open":"2024-03-06T00:00:00.000Z"},{"time_low":"2024-03-07T22:14:00.000Z","time_close":"2024-03-07T23:59:59.999Z","quote":{"USD":{"low":0.9993558500694903,"open":0.9996696208066526,"high":1.000706411507141,"timestamp":"2024-03-07T23:59:59.999Z","market_cap":5347933846.36,"volume":764137178.01,"close":1.0000084613970006}},"time_high":"2024-03-07T20:22:00.000Z","time_open":"2024-03-07T00:00:00.000Z"},{"time_high":"2024-03-08T22:03:00.000Z","time_open":"2024-03-08T00:00:00.000Z","time_low":"2024-03-08T16:18:00.000Z","time_close":"2024-03-08T23:59:59.999Z","quote":{"USD":{"market_cap":5348394498.24,"timestamp":"2024-03-08T23:59:59.999Z","volume":524782803.39,"low":0.9992090707024159,"close":1.0000769685384354,"high":1.0004996642226047,"open":1.0000084613970006}}},{"time_high":"2024-03-09T03:38:00.000Z","quote":{"USD":{"low":0.9998540973832538,"volume":327655680.32,"high":1.0008071984310316,"close":1.000128959394623,"open":1.0000945985468257,"market_cap":5348591627.59,"timestamp":"2024-03-09T23:59:59.999Z"}},"time_close":"2024-03-09T23:59:59.999Z","time_open":"2024-03-09T00:00:00.000Z","time_low":"2024-03-09T11:00:00.000Z"},{"time_low":"2024-03-10T22:42:00.000Z","time_close":"2024-03-10T23:59:59.999Z","time_high":"2024-03-10T01:16:00.000Z","time_open":"2024-03-10T00:00:00.000Z","quote":{"USD":{"market_cap":5346684167.35,"timestamp":"2024-03-10T23:59:59.999Z","low":0.9993906570576969,"close":0.9997606681004886,"high":1.000348971383801,"open":1.0001314597007362,"volume":420698088.73}}},{"time_open":"2024-03-11T00:00:00.000Z","time_close":"2024-03-11T23:59:59.999Z","time_low":"2024-03-11T00:22:00.000Z","time_high":"2024-03-11T12:25:00.000Z","quote":{"USD":{"low":0.9994744606998784,"close":0.999880142367448,"timestamp":"2024-03-11T23:59:59.999Z","high":1.000214258815445,"open":0.9997747843134409,"market_cap":5347247610.49,"volume":668813994.7}}},{"time_close":"2024-03-12T23:59:59.999Z","quote":{"USD":{"close":1.0000234820573017,"timestamp":"2024-03-12T23:59:59.999Z","high":1.0003161431069483,"market_cap":5348014175.18,"open":0.999880142367448,"volume":647606229.21,"low":0.9995044028032466}},"time_low":"2024-03-12T17:08:00.000Z","time_open":"2024-03-12T00:00:00.000Z","time_high":"2024-03-12T19:58:00.000Z"},{"time_low":"2024-03-13T01:31:00.000Z","time_close":"2024-03-13T23:59:59.999Z","time_high":"2024-03-13T13:05:00.000Z","time_open":"2024-03-13T00:00:00.000Z","quote":{"USD":{"volume":468851335.1,"close":0.9999803333190399,"open":1.0000234820573017,"high":1.0005675180017009,"market_cap":5347783224.86,"timestamp":"2024-03-13T23:59:59.999Z","low":0.9997824050214487}}},{"time_close":"2024-03-14T23:59:59.999Z","time_open":"2024-03-14T00:00:00.000Z","time_high":"2024-03-14T02:02:00.000Z","time_low":"2024-03-14T19:42:00.000Z","quote":{"USD":{"timestamp":"2024-03-14T23:59:59.999Z","low":0.9990474733434579,"close":0.9998222128750384,"high":1.0002712809337806,"market_cap":5346937810.01,"volume":515454579.07,"open":0.9999802967308155}}},{"time_low":"2024-03-15T09:15:00.000Z","time_close":"2024-03-15T23:59:59.999Z","time_open":"2024-03-15T00:00:00.000Z","quote":{"USD":{"open":0.9998222128750384,"low":0.9993835109795365,"volume":1052659626.44,"timestamp":"2024-03-15T23:59:59.999Z","market_cap":5348466523.48,"high":1.000258848034541,"close":1.0001042703222167}},"time_high":"2024-03-15T23:38:00.000Z"},{"time_high":"2024-03-16T17:52:00.000Z","time_close":"2024-03-16T23:59:59.999Z","time_low":"2024-03-16T06:00:00.000Z","quote":{"USD":{"timestamp":"2024-03-16T23:59:59.999Z","open":1.00010806652287,"market_cap":5348309529.91,"high":1.0005837325747697,"volume":822318041.21,"low":0.9996663957288361,"close":1.0000787103454087}},"time_open":"2024-03-16T00:00:00.000Z"},{"time_close":"2024-03-17T23:59:59.999Z","time_open":"2024-03-17T00:00:00.000Z","time_high":"2024-03-17T08:31:00.000Z","time_low":"2024-03-17T11:29:00.000Z","quote":{"USD":{"open":1.0000787109328213,"volume":486712552.29,"close":0.999684517923221,"market_cap":5346201432.75,"high":1.000344303061147,"timestamp":"2024-03-17T23:59:59.999Z","low":0.9996610856485827}}},{"quote":{"USD":{"close":1.0001206984785722,"market_cap":5348531700.43,"low":0.9995404942189425,"high":1.000519257791554,"open":0.999684517923221,"volume":376763987.52,"timestamp":"2024-03-18T23:59:59.999Z"}},"time_close":"2024-03-18T23:59:59.999Z","time_open":"2024-03-18T00:00:00.000Z","time_high":"2024-03-18T11:36:00.000Z","time_low":"2024-03-18T01:05:00.000Z"},{"time_open":"2024-03-19T00:00:00.000Z","time_low":"2024-03-19T14:26:00.000Z","time_close":"2024-03-19T23:59:59.999Z","time_high":"2024-03-19T02:36:00.000Z","quote":{"USD":{"high":1.0005593989994528,"open":1.0001206984785722,"market_cap":5347288995.06,"volume":802495678.79,"low":0.9995681699695897,"close":0.999887880856579,"timestamp":"2024-03-19T23:59:59.999Z"}}},{"time_high":"2024-03-20T20:37:00.000Z","time_low":"2024-03-20T01:23:00.000Z","time_open":"2024-03-20T00:00:00.000Z","time_close":"2024-03-20T23:59:59.999Z","quote":{"USD":{"high":1.0005236638652493,"close":1.0002016975257362,"open":0.999887880856579,"timestamp":"2024-03-20T23:59:59.999Z","market_cap":5348961903.76,"volume":569170278.34,"low":0.999606071230388}}},{"time_high":"2024-03-21T12:56:00.000Z","time_open":"2024-03-21T00:00:00.000Z","time_low":"2024-03-21T15:14:00.000Z","quote":{"USD":{"high":1.0008162861205292,"market_cap":5348772648.7,"open":1.0002006975257363,"timestamp":"2024-03-21T23:59:59.999Z","volume":453352509.16,"low":0.9997918961082433,"close":1.0001736550148026}},"time_close":"2024-03-21T23:59:59.999Z"},{"time_low":"2024-03-22T14:28:00.000Z","time_open":"2024-03-22T00:00:00.000Z","time_close":"2024-03-22T23:59:59.999Z","quote":{"USD":{"close":1.0002769717365112,"market_cap":5349369809.74,"timestamp":"2024-03-22T23:59:59.999Z","high":1.0006291897859627,"open":1.0001653087824953,"low":0.9997394295079787,"volume":743177551.66}},"time_high":"2024-03-22T11:19:00.000Z"},{"time_low":"2024-03-23T22:06:00.000Z","time_open":"2024-03-23T00:00:00.000Z","time_high":"2024-03-23T06:25:00.000Z","time_close":"2024-03-23T23:59:59.999Z","quote":{"USD":{"high":1.0006849762663441,"low":1.0000520441894338,"close":1.0002510282270014,"market_cap":5349209133.04,"volume":556385776.46,"timestamp":"2024-03-23T23:59:59.999Z","open":1.0002769717365112}}},{"time_close":"2024-03-24T23:59:59.999Z","time_high":"2024-03-24T11:31:00.000Z","time_open":"2024-03-24T00:00:00.000Z","time_low":"2024-03-24T22:08:00.000Z","quote":{"USD":{"market_cap":5349159591.9,"open":1.0002469268507064,"close":1.000237663168358,"volume":445014185.2,"low":1.0000939648734795,"timestamp":"2024-03-24T23:59:59.999Z","high":1.0009005011676706}}},{"time_close":"2024-03-25T23:59:59.999Z","quote":{"USD":{"low":0.9998470231894122,"volume":334831526.85,"open":1.000237663168358,"timestamp":"2024-03-25T23:59:59.999Z","market_cap":5347932262.93,"high":1.000792732302979,"close":1.000008165312594}},"time_open":"2024-03-25T00:00:00.000Z","time_low":"2024-03-25T23:46:00.000Z","time_high":"2024-03-25T06:50:00.000Z"},{"time_high":"2024-03-26T08:13:00.000Z","quote":{"USD":{"high":1.0004661656254907,"market_cap":5347388137.45,"open":1.000008165312594,"low":0.9997801273953932,"volume":414309879.54,"timestamp":"2024-03-26T23:59:59.999Z","close":0.9999053842021363}},"time_close":"2024-03-26T23:59:59.999Z","time_low":"2024-03-26T18:42:00.000Z","time_open":"2024-03-26T00:00:00.000Z"},{"time_low":"2024-03-27T14:06:00.000Z","quote":{"USD":{"volume":898898817.14,"market_cap":5348150652.33,"timestamp":"2024-03-27T23:59:59.999Z","open":0.9999064194600074,"high":1.0003030098702266,"low":0.9997366306467947,"close":1.0000534920964088}},"time_close":"2024-03-27T23:59:59.999Z","time_open":"2024-03-27T00:00:00.000Z","time_high":"2024-03-27T22:46:00.000Z"},{"quote":{"USD":{"open":1.0000490018761505,"high":1.0003649898213882,"volume":859144184.39,"timestamp":"2024-03-28T23:59:59.999Z","low":0.9998638895807512,"market_cap":5348565875.51,"close":1.0001266443279468}},"time_close":"2024-03-28T23:59:59.999Z","time_low":"2024-03-28T03:03:00.000Z","time_open":"2024-03-28T00:00:00.000Z","time_high":"2024-03-28T22:30:00.000Z"},{"time_open":"2024-03-29T00:00:00.000Z","quote":{"USD":{"close":1.0000263705016357,"low":0.9997872687525515,"timestamp":"2024-03-29T23:59:59.999Z","market_cap":5348007283.53,"open":1.0001266443279468,"volume":544932953.69,"high":1.0005840047426604}},"time_low":"2024-03-29T23:04:00.000Z","time_high":"2024-03-29T08:39:00.000Z","time_close":"2024-03-29T23:59:59.999Z"},{"time_open":"2024-03-30T00:00:00.000Z","time_high":"2024-03-30T13:54:00.000Z","time_low":"2024-03-30T01:37:00.000Z","quote":{"USD":{"close":1.0002080566736782,"timestamp":"2024-03-30T23:59:59.999Z","low":0.9998814202358133,"volume":318792453.74,"market_cap":5349001259.66,"open":1.000022193391075,"high":1.0005149239466673}},"time_close":"2024-03-30T23:59:59.999Z"},{"quote":{"USD":{"open":1.0002080566736782,"timestamp":"2024-03-31T23:59:59.999Z","market_cap":5348424979.54,"close":1.0001006928624798,"low":0.9999935325701383,"high":1.0006222815309367,"volume":207372769.56}},"time_high":"2024-03-31T13:49:00.000Z","time_low":"2024-03-31T23:03:00.000Z","time_close":"2024-03-31T23:59:59.999Z","time_open":"2024-03-31T00:00:00.000Z"},{"time_high":"2024-04-01T08:50:00.000Z","time_open":"2024-04-01T00:00:00.000Z","time_close":"2024-04-01T23:59:59.999Z","time_low":"2024-04-01T15:05:00.000Z","quote":{"USD":{"volume":220535447.69,"high":1.0006110021826968,"market_cap":5349128336.22,"low":0.9998550956326063,"timestamp":"2024-04-01T23:59:59.999Z","open":1.0001002982348166,"close":1.0002318186789787}}},{"time_close":"2024-04-02T23:59:59.999Z","time_high":"2024-04-02T02:46:00.000Z","time_open":"2024-04-02T00:00:00.000Z","time_low":"2024-04-02T11:46:00.000Z","quote":{"USD":{"timestamp":"2024-04-02T23:59:59.999Z","open":1.0002318186789787,"volume":473979075.06,"market_cap":5347702208.56,"close":0.999965147517053,"high":1.0003999972729616,"low":0.9996225932970776}}},{"time_low":"2024-04-03T22:03:00.000Z","time_open":"2024-04-03T00:00:00.000Z","quote":{"USD":{"open":0.999965147517053,"volume":751554183.48,"market_cap":5348019237.72,"close":1.0000244287012918,"low":0.9997946734411249,"timestamp":"2024-04-03T23:59:59.999Z","high":1.0001591075709146}},"time_high":"2024-04-03T08:43:00.000Z","time_close":"2024-04-03T23:59:59.999Z"},{"time_high":"2024-04-04T16:56:00.000Z","time_close":"2024-04-04T23:59:59.999Z","time_open":"2024-04-04T00:00:00.000Z","quote":{"USD":{"timestamp":"2024-04-04T23:59:59.999Z","market_cap":5348058943.69,"high":1.000386480722037,"close":1.0000318533067043,"volume":1089806713.53,"open":1.0000244287012918,"low":0.9997253072494058}},"time_low":"2024-04-04T08:27:00.000Z"},{"time_high":"2024-04-05T01:58:00.000Z","time_open":"2024-04-05T00:00:00.000Z","quote":{"USD":{"market_cap":5348128818.55,"open":1.0000318533067043,"high":1.000237631021425,"close":1.0000449191844853,"volume":776652924.13,"low":0.9996370289176353,"timestamp":"2024-04-05T23:59:59.999Z"}},"time_low":"2024-04-05T11:54:00.000Z","time_close":"2024-04-05T23:59:59.999Z"},{"quote":{"USD":{"timestamp":"2024-04-06T23:59:59.999Z","close":0.9998797625457939,"open":1.0000449191844853,"market_cap":5347253636.94,"volume":607591263.62,"low":0.999730534866967,"high":1.000287471316147}},"time_low":"2024-04-06T23:21:00.000Z","time_high":"2024-04-06T03:04:00.000Z","time_open":"2024-04-06T00:00:00.000Z","time_close":"2024-04-06T23:59:59.999Z"},{"time_open":"2024-04-07T00:00:00.000Z","quote":{"USD":{"volume":611101442.62,"timestamp":"2024-04-07T23:59:59.999Z","high":1.0000965993660271,"low":0.9997467561380358,"market_cap":5347105737.46,"open":0.9998812692526937,"close":0.9998536135744492}},"time_high":"2024-04-07T05:55:00.000Z","time_close":"2024-04-07T23:59:59.999Z","time_low":"2024-04-07T18:17:00.000Z"},{"time_high":"2024-04-08T18:59:00.000Z","time_close":"2024-04-08T23:59:59.999Z","time_low":"2024-04-08T00:10:00.000Z","time_open":"2024-04-08T00:00:00.000Z","quote":{"USD":{"high":1.0002347567755212,"market_cap":5347789898.83,"low":0.9997233858141689,"timestamp":"2024-04-08T23:59:59.999Z","open":0.9998536135744492,"close":0.9999815446931088,"volume":528959913.82}}},{"time_low":"2024-04-09T17:04:00.000Z","quote":{"USD":{"high":1.0003035893820755,"low":0.9997375642317207,"market_cap":5347336394.45,"open":0.9999815446931088,"close":0.9998977541539411,"volume":427618489,"timestamp":"2024-04-09T23:59:59.999Z"}},"time_open":"2024-04-09T00:00:00.000Z","time_high":"2024-04-09T09:46:00.000Z","time_close":"2024-04-09T23:59:59.999Z"},{"time_high":"2024-04-10T14:48:00.000Z","time_low":"2024-04-10T12:58:00.000Z","quote":{"USD":{"low":0.9997271079129011,"volume":350570100.48,"market_cap":5348474389.36,"high":1.00041161793538,"open":0.9998967440529309,"close":1.000109537361307,"timestamp":"2024-04-10T23:59:59.999Z"}},"time_close":"2024-04-10T23:59:59.999Z","time_open":"2024-04-10T00:00:00.000Z"},{"time_high":"2024-04-11T18:04:00.000Z","time_close":"2024-04-11T23:59:59.999Z","quote":{"USD":{"high":1.000350062776603,"volume":305072903.84,"open":1.000109537361307,"timestamp":"2024-04-11T23:59:59.999Z","close":1.0000869174666156,"low":0.9997863762255826,"market_cap":5348353420.68}},"time_low":"2024-04-11T09:32:00.000Z","time_open":"2024-04-11T00:00:00.000Z"},{"quote":{"USD":{"timestamp":"2024-04-12T23:59:59.999Z","volume":555052153.06,"market_cap":5347368627.46,"low":0.9995948942160571,"open":1.0000869174666156,"high":1.0003907611729612,"close":0.9998993656893311}},"time_open":"2024-04-12T00:00:00.000Z","time_high":"2024-04-12T08:01:00.000Z","time_close":"2024-04-12T23:59:59.999Z","time_low":"2024-04-12T16:44:00.000Z"},{"time_low":"2024-04-13T09:16:00.000Z","time_open":"2024-04-13T00:00:00.000Z","time_close":"2024-04-13T23:59:59.999Z","quote":{"USD":{"volume":860022363.17,"timestamp":"2024-04-13T23:59:59.999Z","market_cap":5348425365.88,"open":0.9999027712937242,"low":0.9995455473925516,"high":1.00107282883367,"close":1.0001004396606847}},"time_high":"2024-04-13T20:49:00.000Z"},{"time_close":"2024-04-14T23:59:59.999Z","time_open":"2024-04-14T00:00:00.000Z","quote":{"USD":{"volume":579506578.32,"close":1.000250339312075,"timestamp":"2024-04-14T23:59:59.999Z","market_cap":5349227382.5,"low":0.9996309866941409,"high":1.000424686730037,"open":1.0001003704773899}},"time_high":"2024-04-14T07:10:00.000Z","time_low":"2024-04-14T00:31:00.000Z"},{"time_close":"2024-04-15T23:59:59.999Z","quote":{"USD":{"open":1.000250339312075,"close":0.9999332173070328,"market_cap":5347531449.35,"timestamp":"2024-04-15T23:59:59.999Z","low":0.9996022848555125,"volume":464524089.43,"high":1.0004330091765563}},"time_open":"2024-04-15T00:00:00.000Z","time_low":"2024-04-15T15:04:00.000Z","time_high":"2024-04-15T06:35:00.000Z"},{"time_high":"2024-04-16T14:24:00.000Z","quote":{"USD":{"market_cap":5348103114.07,"low":0.9998118097252506,"open":0.9999332173070328,"timestamp":"2024-04-16T23:59:59.999Z","high":1.0004711654002527,"volume":629275511.13,"close":1.0000403930947581}},"time_close":"2024-04-16T23:59:59.999Z","time_open":"2024-04-16T00:00:00.000Z","time_low":"2024-04-16T00:41:00.000Z"},{"time_close":"2024-04-17T23:59:59.999Z","time_high":"2024-04-17T11:18:00.000Z","quote":{"USD":{"timestamp":"2024-04-17T23:59:59.999Z","close":0.9999733981191032,"market_cap":5347746331.86,"low":0.9996681131060936,"open":1.000040112712737,"high":1.0004579907230458,"volume":812047452.3}},"time_low":"2024-04-17T15:46:00.000Z","time_open":"2024-04-17T00:00:00.000Z"},{"time_high":"2024-04-18T11:57:00.000Z","quote":{"USD":{"timestamp":"2024-04-18T23:59:59.999Z","open":0.9999733981191032,"close":1.0000287563912507,"volume":287247588.57,"high":1.0004093577815978,"low":0.9998592334360717,"market_cap":5348042381.73}},"time_low":"2024-04-18T04:19:00.000Z","time_close":"2024-04-18T23:59:59.999Z","time_open":"2024-04-18T00:00:00.000Z"},{"quote":{"USD":{"close":1.0001524457130577,"market_cap":5348711211.41,"volume":1142968784.14,"high":1.0006141093912375,"low":0.9997044792054965,"open":1.0000287563912507,"timestamp":"2024-04-19T23:59:59.999Z"}},"time_high":"2024-04-19T12:53:00.000Z","time_close":"2024-04-19T23:59:59.999Z","time_open":"2024-04-19T00:00:00.000Z","time_low":"2024-04-19T01:43:00.000Z"},{"time_close":"2024-04-20T23:59:59.999Z","time_low":"2024-04-20T11:24:00.000Z","time_open":"2024-04-20T00:00:00.000Z","quote":{"USD":{"close":1.0002062649433607,"timestamp":"2024-04-20T23:59:59.999Z","open":1.0001538206418543,"low":0.9999893720846292,"high":1.000511892762504,"market_cap":5348997079.6,"volume":696004564.06}},"time_high":"2024-04-20T06:40:00.000Z"},{"time_open":"2024-04-21T00:00:00.000Z","time_low":"2024-04-21T10:29:00.000Z","quote":{"USD":{"low":0.9999506807034712,"market_cap":5348789838.4,"volume":343513150.67,"close":1.000168523077956,"high":1.0004670826622302,"open":1.000207275044371,"timestamp":"2024-04-21T23:59:59.999Z"}},"time_close":"2024-04-21T23:59:59.999Z","time_high":"2024-04-21T05:30:00.000Z"},{"time_open":"2024-04-22T00:00:00.000Z","time_close":"2024-04-22T23:59:59.999Z","time_high":"2024-04-22T06:35:00.000Z","time_low":"2024-04-22T02:54:00.000Z","quote":{"USD":{"low":1.0000322649842295,"volume":356383083.64,"timestamp":"2024-04-22T23:59:59.999Z","open":1.0001774146089035,"market_cap":5348617560.8,"close":1.0001363089439672,"high":1.0007286410061573}}},{"time_open":"2024-04-23T00:00:00.000Z","quote":{"USD":{"low":0.9999023432834943,"close":0.9999901710379818,"volume":454682916.79,"open":1.0001363089439672,"market_cap":5347829813.08,"timestamp":"2024-04-23T23:59:59.999Z","high":1.0005514728906262}},"time_high":"2024-04-23T01:41:00.000Z","time_low":"2024-04-23T23:51:00.000Z","time_close":"2024-04-23T23:59:59.999Z"},{"time_low":"2024-04-24T19:25:00.000Z","time_high":"2024-04-24T02:08:00.000Z","quote":{"USD":{"close":0.9999783902658079,"open":0.9999890082472841,"timestamp":"2024-04-24T23:59:59.999Z","low":0.9996263236799381,"volume":429367843.08,"market_cap":5347844336.51,"high":1.00030402618815}},"time_open":"2024-04-24T00:00:00.000Z","time_close":"2024-04-24T23:59:59.999Z"},{"time_high":"2024-04-25T21:16:00.000Z","time_close":"2024-04-25T23:59:59.999Z","time_open":"2024-04-25T00:00:00.000Z","time_low":"2024-04-25T13:35:00.000Z","quote":{"USD":{"market_cap":5347706166.53,"high":1.0004424340144313,"timestamp":"2024-04-25T23:59:59.999Z","close":0.9999657026333049,"volume":520662913.6,"low":0.999748622247547,"open":0.9999917239784054}}},{"time_close":"2024-04-26T23:59:59.999Z","quote":{"USD":{"close":0.9999251620673721,"timestamp":"2024-04-26T23:59:59.999Z","open":0.9999658876166687,"high":1.000382573165599,"low":0.9998192999615734,"market_cap":5347488370.82,"volume":655941322}},"time_high":"2024-04-26T03:07:00.000Z","time_low":"2024-04-26T10:47:00.000Z","time_open":"2024-04-26T00:00:00.000Z"},{"time_low":"2024-04-27T21:04:00.000Z","quote":{"USD":{"low":0.9996542335792523,"market_cap":5346798690.82,"timestamp":"2024-04-27T23:59:59.999Z","high":1.000230062036452,"volume":547341761.28,"close":0.9997961990202205,"open":0.9999251620673721}},"time_open":"2024-04-27T00:00:00.000Z","time_close":"2024-04-27T23:59:59.999Z","time_high":"2024-04-27T03:33:00.000Z"},{"time_low":"2024-04-28T00:27:00.000Z","time_close":"2024-04-28T23:59:59.999Z","time_high":"2024-04-28T07:04:00.000Z","time_open":"2024-04-28T00:00:00.000Z","quote":{"USD":{"market_cap":5348184645.22,"close":1.0000553581964338,"volume":639625288.9,"low":0.9997375017456271,"timestamp":"2024-04-28T23:59:59.999Z","open":0.9997961990202205,"high":1.0003866312337006}}},{"time_low":"2024-04-29T19:20:00.000Z","quote":{"USD":{"volume":658378900.85,"low":0.9998257158440403,"high":1.0004331753993834,"market_cap":5349027342.21,"close":1.0002129338411638,"timestamp":"2024-04-29T23:59:59.999Z","open":1.0000553581964338}},"time_close":"2024-04-29T23:59:59.999Z","time_high":"2024-04-29T06:50:00.000Z","time_open":"2024-04-29T00:00:00.000Z"},{"quote":{"USD":{"low":0.9994081264580995,"high":1.000399807131186,"timestamp":"2024-04-30T23:59:59.999Z","open":1.0002129338411638,"close":0.9998911828843848,"market_cap":5347235640.9,"volume":668355864.67}},"time_high":"2024-04-30T01:22:00.000Z","time_low":"2024-04-30T20:02:00.000Z","time_close":"2024-04-30T23:59:59.999Z","time_open":"2024-04-30T00:00:00.000Z"},{"time_low":"2024-05-01T21:36:00.000Z","time_high":"2024-05-01T14:07:00.000Z","time_open":"2024-05-01T00:00:00.000Z","time_close":"2024-05-01T23:59:59.999Z","quote":{"USD":{"timestamp":"2024-05-01T23:59:59.999Z","high":1.0001762785316446,"market_cap":5346577476.06,"low":0.9995773775235365,"volume":817654846.25,"open":0.9998779041781183,"close":0.9997548623018072}}},{"time_close":"2024-05-02T23:59:59.999Z","quote":{"USD":{"timestamp":"2024-05-02T23:59:59.999Z","open":0.9997548341423085,"low":0.9997402949006476,"high":1.0007183170798533,"market_cap":5348635908.37,"close":1.000139739750735,"volume":643349405.4}},"time_open":"2024-05-02T00:00:00.000Z","time_low":"2024-05-02T00:00:00.000Z","time_high":"2024-05-02T20:35:00.000Z"},{"time_open":"2024-05-03T00:00:00.000Z","time_low":"2024-05-03T15:26:00.000Z","time_close":"2024-05-03T23:59:59.999Z","time_high":"2024-05-03T06:19:00.000Z","quote":{"USD":{"close":1.0004836366180234,"high":1.0006836843342217,"low":0.9999834313332362,"market_cap":5350475030.51,"open":1.000139739750735,"timestamp":"2024-05-03T23:59:59.999Z","volume":701626656.95}}},{"time_high":"2024-05-04T01:03:00.000Z","time_low":"2024-05-04T23:07:00.000Z","time_close":"2024-05-04T23:59:59.999Z","quote":{"USD":{"timestamp":"2024-05-04T23:59:59.999Z","high":1.0006096614822015,"low":0.9999978403064842,"open":1.0004836366180234,"volume":646982546.1,"close":1.000080621028319,"market_cap":5348319748.03}},"time_open":"2024-05-04T00:00:00.000Z"},{"time_open":"2024-05-05T00:00:00.000Z","time_low":"2024-05-05T04:29:00.000Z","quote":{"USD":{"low":0.9999222988397668,"timestamp":"2024-05-05T23:59:59.999Z","close":1.0001300728760658,"volume":565103347.66,"high":1.0004538310569615,"market_cap":5348583023.85,"open":1.000080621028319}},"time_close":"2024-05-05T23:59:59.999Z","time_high":"2024-05-05T08:35:00.000Z"},{"quote":{"USD":{"market_cap":5348259166.27,"volume":677236107.89,"high":1.000433033463768,"open":1.0001298508910654,"low":0.9998805020334743,"close":1.0000690941877877,"timestamp":"2024-05-06T23:59:59.999Z"}},"time_open":"2024-05-06T00:00:00.000Z","time_high":"2024-05-06T03:14:00.000Z","time_low":"2024-05-06T20:03:00.000Z","time_close":"2024-05-06T23:59:59.999Z"},{"time_high":"2024-05-07T13:04:00.000Z","quote":{"USD":{"open":1.0000692928648132,"low":0.9997908994900698,"volume":593326613.82,"high":1.000398640955802,"market_cap":5348362640.22,"timestamp":"2024-05-07T23:59:59.999Z","close":1.000088641426324}},"time_low":"2024-05-07T18:40:00.000Z","time_close":"2024-05-07T23:59:59.999Z","time_open":"2024-05-07T00:00:00.000Z"},{"quote":{"USD":{"close":0.9998708638329704,"open":1.0000901422087882,"high":1.0003729034972357,"timestamp":"2024-05-08T23:59:59.999Z","market_cap":5347197989.92,"volume":711322908.3,"low":0.9996906753522116}},"time_open":"2024-05-08T00:00:00.000Z","time_low":"2024-05-08T23:25:00.000Z","time_high":"2024-05-08T03:22:00.000Z","time_close":"2024-05-08T23:59:59.999Z"},{"time_close":"2024-05-09T23:59:59.999Z","time_low":"2024-05-09T03:30:00.000Z","time_high":"2024-05-09T16:56:00.000Z","quote":{"USD":{"close":1.0000633536022316,"timestamp":"2024-05-09T23:59:59.999Z","high":1.0002881804103225,"market_cap":5348276213.09,"low":0.9996832505822347,"open":0.9998708638329704,"volume":619673158.27}},"time_open":"2024-05-09T00:00:00.000Z"},{"time_open":"2024-05-10T00:00:00.000Z","time_high":"2024-05-10T14:11:00.000Z","quote":{"USD":{"volume":618043531.87,"low":0.9997160456667373,"close":0.999902883049881,"timestamp":"2024-05-10T23:59:59.999Z","high":1.0007748322837238,"market_cap":5347369225.12,"open":1.0000724804443109}},"time_close":"2024-05-10T23:59:59.999Z","time_low":"2024-05-10T19:28:00.000Z"},{"time_high":"2024-05-11T07:19:00.000Z","time_open":"2024-05-11T00:00:00.000Z","time_low":"2024-05-11T15:25:00.000Z","time_close":"2024-05-11T23:59:59.999Z","quote":{"USD":{"low":0.999727046127909,"open":0.999902883049881,"volume":741923651.73,"timestamp":"2024-05-11T23:59:59.999Z","market_cap":5347372624.24,"close":0.999910869967079,"high":1.00016714145357}}},{"time_low":"2024-05-12T12:01:00.000Z","time_high":"2024-05-12T07:21:00.000Z","time_close":"2024-05-12T23:59:59.999Z","quote":{"USD":{"volume":572981954.92,"low":0.9994626858365855,"timestamp":"2024-05-12T23:59:59.999Z","open":0.9999035186499148,"high":1.0002394712304141,"close":0.9998084820311534,"market_cap":5346857433.68}},"time_open":"2024-05-12T00:00:00.000Z"},{"quote":{"USD":{"low":0.9997568928111319,"volume":684188089.72,"timestamp":"2024-05-13T23:59:59.999Z","close":0.9999959803808534,"open":0.9998071833298546,"market_cap":5347867099.28,"high":1.0001755251531113}},"time_open":"2024-05-13T00:00:00.000Z","time_low":"2024-05-13T00:51:00.000Z","time_high":"2024-05-13T08:23:00.000Z","time_close":"2024-05-13T23:59:59.999Z"},{"time_low":"2024-05-14T17:17:00.000Z","time_high":"2024-05-14T01:45:00.000Z","time_close":"2024-05-14T23:59:59.999Z","quote":{"USD":{"timestamp":"2024-05-14T23:59:59.999Z","low":0.999560336861112,"open":0.9999959803808534,"volume":797070857.13,"high":1.000267570047023,"close":0.9998844766990413,"market_cap":5347281884.99}},"time_open":"2024-05-14T00:00:00.000Z"},{"time_open":"2024-05-15T00:00:00.000Z","quote":{"USD":{"high":1.0005739069392199,"volume":729049935.35,"close":0.9999388384439605,"open":0.9998865513468247,"low":0.9997484789461148,"market_cap":5347561510.56,"timestamp":"2024-05-15T23:59:59.999Z"}},"time_close":"2024-05-15T23:59:59.999Z","time_low":"2024-05-15T00:45:00.000Z","time_high":"2024-05-15T18:53:00.000Z"},{"time_close":"2024-05-16T23:59:59.999Z","quote":{"USD":{"low":0.9997112425081779,"volume":483779906.74,"high":1.000348621412206,"close":0.9999084906801436,"market_cap":5347399214.1,"timestamp":"2024-05-16T23:59:59.999Z","open":0.9999426505052186}},"time_low":"2024-05-16T17:52:00.000Z","time_open":"2024-05-16T00:00:00.000Z","time_high":"2024-05-16T14:04:00.000Z"},{"quote":{"USD":{"close":1.0000543130199393,"high":1.0003256806404914,"open":0.9999089083513863,"timestamp":"2024-05-17T23:59:59.999Z","volume":538183294.32,"low":0.9998447086133362,"market_cap":5348179055.73}},"time_low":"2024-05-17T00:32:00.000Z","time_open":"2024-05-17T00:00:00.000Z","time_high":"2024-05-17T16:17:00.000Z","time_close":"2024-05-17T23:59:59.999Z"},{"time_close":"2024-05-18T23:59:59.999Z","time_high":"2024-05-18T10:57:00.000Z","time_open":"2024-05-18T00:00:00.000Z","quote":{"USD":{"low":0.9999259741868309,"volume":617527975.18,"high":1.0004071436077864,"open":1.0000543130199393,"close":1.0000278869943107,"timestamp":"2024-05-18T23:59:59.999Z","market_cap":5348044357.48}},"time_low":"2024-05-18T14:01:00.000Z"},{"time_open":"2024-05-19T00:00:00.000Z","quote":{"USD":{"close":0.9998862828268255,"low":0.9997986432310828,"open":1.0000291258369742,"timestamp":"2024-05-19T23:59:59.999Z","volume":523149353.06,"market_cap":5347280448.98,"high":1.0002668909865968}},"time_close":"2024-05-19T23:59:59.999Z","time_low":"2024-05-19T13:28:00.000Z","time_high":"2024-05-19T15:06:00.000Z"},{"time_open":"2024-05-20T00:00:00.000Z","time_low":"2024-05-20T01:31:00.000Z","quote":{"USD":{"low":0.9998093513064521,"close":0.9999146389284576,"market_cap":5347329092.98,"volume":821226565.71,"open":0.9998862828268255,"high":1.000416236131344,"timestamp":"2024-05-20T23:59:59.999Z"}},"time_high":"2024-05-20T18:19:00.000Z","time_close":"2024-05-20T23:59:59.999Z"},{"quote":{"USD":{"high":1.0000693553088487,"market_cap":5347406583.78,"timestamp":"2024-05-21T23:59:59.999Z","volume":642257625.48,"low":0.9996080014494829,"close":0.9999099702884712,"open":0.9998953787541751}},"time_low":"2024-05-21T16:17:00.000Z","time_high":"2024-05-21T22:02:00.000Z","time_close":"2024-05-21T23:59:59.999Z","time_open":"2024-05-21T00:00:00.000Z"},{"time_open":"2024-05-22T00:00:00.000Z","time_low":"2024-05-22T11:38:00.000Z","time_high":"2024-05-22T13:18:00.000Z","quote":{"USD":{"low":0.9996833763814091,"high":1.0001991141103244,"close":0.9998554620349469,"market_cap":5347115622.82,"volume":407229315.94,"timestamp":"2024-05-22T23:59:59.999Z","open":0.9999098687339494}},"time_close":"2024-05-22T23:59:59.999Z"},{"time_high":"2024-05-23T07:20:00.000Z","time_close":"2024-05-23T23:59:59.999Z","quote":{"USD":{"open":0.9998554620349469,"low":0.9994851683340933,"market_cap":5346937667.36,"close":0.9998228830603543,"high":1.000413070515607,"volume":423664360.66,"timestamp":"2024-05-23T23:59:59.999Z"}},"time_open":"2024-05-23T00:00:00.000Z","time_low":"2024-05-23T21:10:00.000Z"},{"time_close":"2024-05-24T23:59:59.999Z","time_high":"2024-05-24T20:15:00.000Z","time_open":"2024-05-24T00:00:00.000Z","quote":{"USD":{"volume":316190561.13,"timestamp":"2024-05-24T23:59:59.999Z","high":1.0003240581753814,"open":0.9998221862004102,"market_cap":5347135733.5,"close":0.9998672308086383,"low":0.9995412411269632}},"time_low":"2024-05-24T09:11:00.000Z"},{"quote":{"USD":{"volume":263631076.01,"high":1.0003032410746158,"market_cap":5347922632.27,"close":1.0000063644785755,"low":0.9997905307165939,"open":0.9998592225250171,"timestamp":"2024-05-25T23:59:59.999Z"}},"time_close":"2024-05-25T23:59:59.999Z","time_high":"2024-05-25T11:34:00.000Z","time_open":"2024-05-25T00:00:00.000Z","time_low":"2024-05-25T00:03:00.000Z"},{"time_open":"2024-05-26T00:00:00.000Z","quote":{"USD":{"low":0.9996804054798123,"volume":186517810.24,"timestamp":"2024-05-26T23:59:59.999Z","close":0.9998822417519347,"market_cap":5347258837.76,"high":1.0001131510280887,"open":1.0000063644785755}},"time_close":"2024-05-26T23:59:59.999Z","time_low":"2024-05-26T17:16:00.000Z","time_high":"2024-05-26T02:22:00.000Z"},{"time_open":"2024-05-27T00:00:00.000Z","time_close":"2024-05-27T23:59:59.999Z","time_low":"2024-05-27T20:47:00.000Z","quote":{"USD":{"high":1.0003532507205455,"open":0.9998822417519347,"volume":308103677.06,"market_cap":5346764874.79,"low":0.9994958494608478,"close":0.9997898757723733,"timestamp":"2024-05-27T23:59:59.999Z"}},"time_high":"2024-05-27T06:47:00.000Z"},{"time_open":"2024-05-28T00:00:00.000Z","time_high":"2024-05-28T01:47:00.000Z","time_close":"2024-05-28T23:59:59.999Z","time_low":"2024-05-28T16:29:00.000Z","quote":{"USD":{"low":0.9994653395469443,"high":1.00007842678287,"open":0.9997898757723733,"volume":232621321.53,"market_cap":5346635875.97,"timestamp":"2024-05-28T23:59:59.999Z","close":0.9997588180565344}}},{"time_open":"2024-05-29T00:00:00.000Z","quote":{"USD":{"low":0.9995373901346536,"market_cap":5346645321.46,"volume":307689180.15,"high":1.0002758354995962,"timestamp":"2024-05-29T23:59:59.999Z","close":0.9997664149773157,"open":0.9997657543243998}},"time_low":"2024-05-29T12:03:00.000Z","time_close":"2024-05-29T23:59:59.999Z","time_high":"2024-05-29T02:29:00.000Z"},{"time_open":"2024-05-30T00:00:00.000Z","time_low":"2024-05-30T00:39:00.000Z","quote":{"USD":{"market_cap":5348466679.32,"open":0.9997675205319201,"timestamp":"2024-05-30T23:59:59.999Z","close":1.0001080956636774,"low":0.9996662648283188,"volume":334538709.38,"high":1.0006034859751733}},"time_close":"2024-05-30T23:59:59.999Z","time_high":"2024-05-30T17:22:00.000Z"},{"quote":{"USD":{"open":1.0001080956636774,"market_cap":5347219314.77,"timestamp":"2024-05-31T23:59:59.999Z","high":1.0004149083558542,"volume":300234663.04,"low":0.9996327495812196,"close":0.9998748513606126}},"time_high":"2024-05-31T02:08:00.000Z","time_open":"2024-05-31T00:00:00.000Z","time_low":"2024-05-31T16:16:00.000Z","time_close":"2024-05-31T23:59:59.999Z"},{"quote":{"USD":{"low":0.9997405380776373,"market_cap":5347703885.02,"high":1.0001041535521096,"open":0.9998748513606126,"close":0.9999651689791668,"timestamp":"2024-06-01T23:59:59.999Z","volume":222163762.34}},"time_low":"2024-06-01T09:40:00.000Z","time_close":"2024-06-01T23:59:59.999Z","time_open":"2024-06-01T00:00:00.000Z","time_high":"2024-06-01T10:49:00.000Z"},{"time_close":"2024-06-02T23:59:59.999Z","time_low":"2024-06-02T15:31:00.000Z","quote":{"USD":{"timestamp":"2024-06-02T23:59:59.999Z","market_cap":5347123477.88,"low":0.9997331901240112,"open":0.9999654609978137,"close":0.9998569308505382,"high":1.0001602599581247,"volume":234992599.06}},"time_high":"2024-06-02T07:10:00.000Z","time_open":"2024-06-02T00:00:00.000Z"},{"quote":{"USD":{"high":1.0003826972538719,"open":0.9998577136992691,"low":0.9996887080069381,"close":1.000045810780317,"timestamp":"2024-06-03T23:59:59.999Z","volume":374126019.3,"market_cap":5348133586.7}},"time_open":"2024-06-03T00:00:00.000Z","time_low":"2024-06-03T01:37:00.000Z","time_close":"2024-06-03T23:59:59.999Z","time_high":"2024-06-03T13:11:00.000Z"},{"time_low":"2024-06-04T08:40:00.000Z","time_open":"2024-06-04T00:00:00.000Z","time_close":"2024-06-04T23:59:59.999Z","time_high":"2024-06-04T16:10:00.000Z","quote":{"USD":{"volume":319616297.2,"market_cap":5349636727.48,"low":0.9998040852033233,"close":1.0003268826003113,"high":1.0005199914561556,"timestamp":"2024-06-04T23:59:59.999Z","open":1.000045810780317}}},{"time_close":"2024-06-05T23:59:59.999Z","quote":{"USD":{"timestamp":"2024-06-05T23:59:59.999Z","volume":298053304.58,"close":1.0000826139025782,"market_cap":5348330405.7,"high":1.0005666595307738,"open":1.0003268826003113,"low":0.9998235229708584}},"time_high":"2024-06-05T02:19:00.000Z","time_open":"2024-06-05T00:00:00.000Z","time_low":"2024-06-05T11:35:00.000Z"},{"quote":{"USD":{"low":0.9996319627004457,"timestamp":"2024-06-06T23:59:59.999Z","volume":245264169.82,"market_cap":5346552911.45,"close":0.9997436896255107,"open":1.0000826139025782,"high":1.00016563436105}},"time_high":"2024-06-06T05:07:00.000Z","time_low":"2024-06-06T19:29:00.000Z","time_close":"2024-06-06T23:59:59.999Z","time_open":"2024-06-06T00:00:00.000Z"},{"time_close":"2024-06-07T23:59:59.999Z","time_low":"2024-06-07T18:01:00.000Z","time_high":"2024-06-07T05:22:00.000Z","quote":{"USD":{"volume":303035853.51,"high":1.000146363507147,"open":0.9997502408140905,"timestamp":"2024-06-07T23:59:59.999Z","low":0.999263154667191,"close":0.9999826945007027,"market_cap":5347796047.87}},"time_open":"2024-06-07T00:00:00.000Z"},{"time_open":"2024-06-08T00:00:00.000Z","time_low":"2024-06-08T08:07:00.000Z","time_high":"2024-06-08T16:20:00.000Z","quote":{"USD":{"low":0.999709383448573,"open":0.9999140408083881,"market_cap":5347185681.39,"timestamp":"2024-06-08T23:59:59.999Z","high":1.0000860858640617,"volume":387763508.35,"close":0.9998685622661415}},"time_close":"2024-06-08T23:59:59.999Z"},{"time_open":"2024-06-09T00:00:00.000Z","time_close":"2024-06-09T23:59:59.999Z","quote":{"USD":{"timestamp":"2024-06-09T23:59:59.999Z","low":0.9997424658681078,"market_cap":5347328730.19,"close":0.9998953109157741,"open":0.9998772233446758,"high":1.000074430421607,"volume":421483511.79}},"time_high":"2024-06-09T18:22:00.000Z","time_low":"2024-06-09T21:39:00.000Z"},{"time_close":"2024-06-10T23:59:59.999Z","time_open":"2024-06-10T00:00:00.000Z","quote":{"USD":{"open":0.999885434014072,"timestamp":"2024-06-10T23:59:59.999Z","low":0.9996324673009296,"close":0.9998498856219359,"market_cap":5347085800.78,"volume":416329075.69,"high":0.9999383400692031}},"time_low":"2024-06-10T08:02:00.000Z","time_high":"2024-06-10T01:41:00.000Z"},{"time_close":"2024-06-11T23:59:59.999Z","time_high":"2024-06-11T18:26:00.000Z","time_open":"2024-06-11T00:00:00.000Z","time_low":"2024-06-11T12:16:00.000Z","quote":{"USD":{"market_cap":5347945625.8,"high":1.0002539130088417,"timestamp":"2024-06-11T23:59:59.999Z","volume":275956280,"open":0.9998293395220564,"close":1.0000106640311475,"low":0.9996147739802185}}},{"time_low":"2024-06-12T07:06:00.000Z","time_high":"2024-06-12T15:10:00.000Z","time_open":"2024-06-12T00:00:00.000Z","time_close":"2024-06-12T23:59:59.999Z","quote":{"USD":{"low":0.9997691382458669,"timestamp":"2024-06-12T23:59:59.999Z","close":1.000019114839574,"open":1.0000068593667688,"market_cap":5347990819.78,"volume":335167826.53,"high":1.0002569018430076}}},{"time_close":"2024-06-13T23:59:59.999Z","time_high":"2024-06-13T11:20:00.000Z","quote":{"USD":{"volume":295237280.02,"timestamp":"2024-06-13T23:59:59.999Z","open":1.0000286451834666,"close":0.9998363521415111,"high":1.0001574571745517,"low":0.9997099886896028,"market_cap":5347013425.24}},"time_open":"2024-06-13T00:00:00.000Z","time_low":"2024-06-13T18:15:00.000Z"},{"time_high":"2024-06-14T14:36:00.000Z","quote":{"USD":{"low":0.9996493068007012,"high":1.0000980152915402,"market_cap":5347116401.73,"volume":419647596.31,"close":0.9998556076838253,"timestamp":"2024-06-14T23:59:59.999Z","open":0.9998220243871546}},"time_close":"2024-06-14T23:59:59.999Z","time_open":"2024-06-14T00:00:00.000Z","time_low":"2024-06-14T11:27:00.000Z"},{"time_high":"2024-06-15T15:34:00.000Z","time_open":"2024-06-15T00:00:00.000Z","quote":{"USD":{"open":0.9998898163127757,"market_cap":5347156432.88,"timestamp":"2024-06-15T23:59:59.999Z","volume":326399199.68,"close":0.9998630930962781,"low":0.9996677801047803,"high":1.000131460133002}},"time_close":"2024-06-15T23:59:59.999Z","time_low":"2024-06-15T07:13:00.000Z"},{"quote":{"USD":{"open":0.9998951600350763,"close":1.0000271127450073,"timestamp":"2024-06-16T23:59:59.999Z","market_cap":5348033591.69,"volume":331790553.98,"high":1.0000998544805808,"low":0.9997360310273684}},"time_close":"2024-06-16T23:59:59.999Z","time_low":"2024-06-16T18:05:00.000Z","time_high":"2024-06-16T23:23:00.000Z","time_open":"2024-06-16T00:00:00.000Z"},{"time_low":"2024-06-17T10:09:00.000Z","time_high":"2024-06-17T20:34:00.000Z","time_close":"2024-06-17T23:59:59.999Z","time_open":"2024-06-17T00:00:00.000Z","quote":{"USD":{"volume":363090027.34,"low":0.9995957475591033,"market_cap":5347895885.64,"close":1.0000013631333948,"timestamp":"2024-06-17T23:59:59.999Z","open":1.000021374475183,"high":1.0001705475435032}}},{"time_low":"2024-06-18T19:59:00.000Z","quote":{"USD":{"timestamp":"2024-06-18T23:59:59.999Z","open":0.9999921490416457,"low":0.999719343035472,"high":1.0004052590002073,"volume":698180511.31,"close":0.9999454767686675,"market_cap":5347597011.58}},"time_high":"2024-06-18T14:55:00.000Z","time_close":"2024-06-18T23:59:59.999Z","time_open":"2024-06-18T00:00:00.000Z"},{"quote":{"USD":{"low":0.9996818427079374,"open":0.9999397093803731,"volume":469442545.09,"high":1.0003308476580184,"market_cap":5348240525.84,"timestamp":"2024-06-19T23:59:59.999Z","close":1.0000658072953672}},"time_open":"2024-06-19T00:00:00.000Z","time_close":"2024-06-19T23:59:59.999Z","time_low":"2024-06-19T09:45:00.000Z","time_high":"2024-06-19T04:07:00.000Z"},{"time_open":"2024-06-20T00:00:00.000Z","time_high":"2024-06-20T07:22:00.000Z","quote":{"USD":{"timestamp":"2024-06-20T23:59:59.999Z","close":0.9999687509055218,"market_cap":5347721479.08,"high":1.0002197849167551,"volume":479965468.13,"open":1.0000658072953672,"low":0.9996218326029404}},"time_close":"2024-06-20T23:59:59.999Z","time_low":"2024-06-20T16:06:00.000Z"},{"time_low":"2024-06-21T17:38:00.000Z","time_close":"2024-06-21T23:59:59.999Z","time_high":"2024-06-21T07:25:00.000Z","time_open":"2024-06-21T00:00:00.000Z","quote":{"USD":{"open":0.9999605000549326,"low":0.9996920201856456,"timestamp":"2024-06-21T23:59:59.999Z","close":1.0001196538483248,"volume":432688045.75,"high":1.0003321235459888,"market_cap":5348528491.2}}},{"time_high":"2024-06-22T18:00:00.000Z","time_close":"2024-06-22T23:59:59.999Z","quote":{"USD":{"open":1.0001623488823495,"close":1.0001242999865814,"market_cap":5348553338.23,"volume":286200895.51,"timestamp":"2024-06-22T23:59:59.999Z","high":1.0003295037662505,"low":0.9999154490555978}},"time_low":"2024-06-22T00:55:00.000Z","time_open":"2024-06-22T00:00:00.000Z"},{"time_low":"2024-06-23T23:17:00.000Z","quote":{"USD":{"open":1.000108839816065,"high":1.0003903615969303,"market_cap":5347350947.59,"low":0.9997687521668379,"close":0.9998994653401034,"timestamp":"2024-06-23T23:59:59.999Z","volume":225594732.96}},"time_high":"2024-06-23T04:19:00.000Z","time_close":"2024-06-23T23:59:59.999Z","time_open":"2024-06-23T00:00:00.000Z"},{"time_low":"2024-06-24T17:36:00.000Z","time_close":"2024-06-24T23:59:59.999Z","time_open":"2024-06-24T00:00:00.000Z","quote":{"USD":{"open":0.999897122465411,"high":1.000317602863323,"timestamp":"2024-06-24T23:59:59.999Z","market_cap":5347413711.48,"close":0.9999112015406676,"volume":517218303.87,"low":0.9997688188814543}},"time_high":"2024-06-24T10:08:00.000Z"},{"time_high":"2024-06-25T16:09:00.000Z","time_low":"2024-06-25T00:04:00.000Z","time_close":"2024-06-25T23:59:59.999Z","quote":{"USD":{"high":1.000302361812069,"market_cap":5348243104.78,"timestamp":"2024-06-25T23:59:59.999Z","volume":379447233.11,"open":0.9998776237821367,"low":0.9998615468031989,"close":1.0000662895308579}},"time_open":"2024-06-25T00:00:00.000Z"},{"time_open":"2024-06-26T00:00:00.000Z","time_low":"2024-06-26T19:05:00.000Z","quote":{"USD":{"close":0.9999244959851455,"open":1.0000666048819884,"low":0.9997605741905147,"volume":319759830.37,"high":1.0002132092922498,"market_cap":5347484808.69,"timestamp":"2024-06-26T23:59:59.999Z"}},"time_high":"2024-06-26T02:58:00.000Z","time_close":"2024-06-26T23:59:59.999Z"},{"time_low":"2024-06-27T19:51:00.000Z","time_close":"2024-06-27T23:59:59.999Z","quote":{"USD":{"open":0.9999044093071964,"low":0.9994199157848791,"market_cap":5346545454.26,"close":0.9997488463967186,"high":1.000164040511473,"timestamp":"2024-06-27T23:59:59.999Z","volume":407366033.1}},"time_open":"2024-06-27T00:00:00.000Z","time_high":"2024-06-27T05:19:00.000Z"},{"quote":{"USD":{"volume":404704826.69,"open":0.9997630117677712,"market_cap":5346925926.81,"close":0.9998199908386478,"timestamp":"2024-06-28T23:59:59.999Z","low":0.9994741712188632,"high":1.0001069331114008}},"time_low":"2024-06-28T16:33:00.000Z","time_close":"2024-06-28T23:59:59.999Z","time_open":"2024-06-28T00:00:00.000Z","time_high":"2024-06-28T11:33:00.000Z"},{"time_high":"2024-06-29T04:52:00.000Z","time_open":"2024-06-29T00:00:00.000Z","quote":{"USD":{"high":0.9999864465618629,"timestamp":"2024-06-29T23:59:59.999Z","open":0.9998227567935011,"low":0.9996516824899846,"close":0.99978019895897,"volume":302092507.48,"market_cap":5346713124.27}},"time_close":"2024-06-29T23:59:59.999Z","time_low":"2024-06-29T19:21:00.000Z"},{"time_low":"2024-06-30T21:45:00.000Z","time_high":"2024-06-30T20:07:00.000Z","time_open":"2024-06-30T00:00:00.000Z","quote":{"USD":{"open":0.9997991488721968,"volume":327921945.46,"low":0.9996639018095144,"high":1.0001058733862362,"market_cap":5346920059.17,"close":0.9998188936498581,"timestamp":"2024-06-30T23:59:59.999Z"}},"time_close":"2024-06-30T23:59:59.999Z"},{"time_low":"2024-07-01T00:08:00.000Z","time_close":"2024-07-01T23:59:59.999Z","time_high":"2024-07-01T07:52:00.000Z","quote":{"USD":{"volume":452455363.32,"timestamp":"2024-07-01T23:59:59.999Z","market_cap":5347843303.77,"high":1.0002182363424459,"low":0.9996339405769542,"open":0.9997572047784783,"close":0.999991530865892}},"time_open":"2024-07-01T00:00:00.000Z"},{"time_close":"2024-07-02T23:59:59.999Z","time_open":"2024-07-02T00:00:00.000Z","quote":{"USD":{"open":0.9999907540483502,"close":0.9998042856138563,"low":0.9996700822869746,"high":1.0001851582999965,"market_cap":5346841937.02,"timestamp":"2024-07-02T23:59:59.999Z","volume":485803034.08}},"time_high":"2024-07-02T03:41:00.000Z","time_low":"2024-07-02T22:04:00.000Z"},{"time_high":"2024-07-03T13:42:00.000Z","time_low":"2024-07-03T11:15:00.000Z","time_close":"2024-07-03T23:59:59.999Z","quote":{"USD":{"open":0.999811768746857,"volume":491997734.18,"high":1.0003876602682156,"low":0.99959460343363,"timestamp":"2024-07-03T23:59:59.999Z","market_cap":5347717061.95,"close":0.9999679249482758}},"time_open":"2024-07-03T00:00:00.000Z"},{"time_low":"2024-07-04T14:18:00.000Z","time_open":"2024-07-04T00:00:00.000Z","quote":{"USD":{"close":1.00006125888295,"low":0.99975690169387,"open":0.9999334679717007,"volume":623111078.36,"market_cap":5348216201.43,"timestamp":"2024-07-04T23:59:59.999Z","high":1.0002836960474735}},"time_close":"2024-07-04T23:59:59.999Z","time_high":"2024-07-04T02:02:00.000Z"},{"time_high":"2024-07-05T21:57:00.000Z","quote":{"USD":{"volume":1293555178.27,"open":1.0000626025842443,"market_cap":5349045554.49,"high":1.0004301338883643,"close":1.0002163393498227,"timestamp":"2024-07-05T23:59:59.999Z","low":0.9998702141526281}},"time_open":"2024-07-05T00:00:00.000Z","time_low":"2024-07-05T02:06:00.000Z","time_close":"2024-07-05T23:59:59.999Z"},{"time_open":"2024-07-06T00:00:00.000Z","time_close":"2024-07-06T23:59:59.999Z","quote":{"USD":{"volume":806253866.11,"high":1.0003976184923415,"close":1.0001145360648016,"open":1.0002422622365525,"low":0.9999192334311339,"timestamp":"2024-07-06T23:59:59.999Z","market_cap":5348501121.87}},"time_high":"2024-07-06T01:53:00.000Z","time_low":"2024-07-06T20:56:00.000Z"},{"quote":{"USD":{"timestamp":"2024-07-07T23:59:59.999Z","low":0.999614360375559,"market_cap":5346416894.06,"open":1.000071312901052,"close":0.9997248069645895,"high":1.0001375632652505,"volume":812023081.04}},"time_open":"2024-07-07T00:00:00.000Z","time_close":"2024-07-07T23:59:59.999Z","time_high":"2024-07-07T02:08:00.000Z","time_low":"2024-07-07T14:02:00.000Z"},{"time_close":"2024-07-08T23:59:59.999Z","time_low":"2024-07-08T00:02:00.000Z","time_high":"2024-07-08T07:19:00.000Z","quote":{"USD":{"high":1.001019169962037,"open":0.9996822436865409,"close":0.9998445577074111,"timestamp":"2024-07-08T23:59:59.999Z","low":0.9996553431672965,"market_cap":5347057307.69,"volume":840682154.85}},"time_open":"2024-07-08T00:00:00.000Z"},{"time_high":"2024-07-09T05:10:00.000Z","time_low":"2024-07-09T00:02:00.000Z","time_close":"2024-07-09T23:59:59.999Z","time_open":"2024-07-09T00:00:00.000Z","quote":{"USD":{"timestamp":"2024-07-09T23:59:59.999Z","volume":799913116.81,"market_cap":5348225618.23,"low":0.999769012196171,"open":0.9998295733702403,"high":1.0004361317607087,"close":1.0000630197275997}}},{"time_open":"2024-07-10T00:00:00.000Z","time_high":"2024-07-10T04:29:00.000Z","time_close":"2024-07-10T23:59:59.999Z","quote":{"USD":{"open":1.000095901057395,"low":0.9998647878345711,"high":1.000614771425797,"market_cap":5347721822.27,"close":0.9999688150800418,"volume":126527661.86,"timestamp":"2024-07-10T23:59:59.999Z"}},"time_low":"2024-07-10T19:21:00.000Z"},{"time_high":"2024-07-11T19:43:00.000Z","time_low":"2024-07-11T22:51:00.000Z","quote":{"USD":{"volume":184127604.48,"high":1.0004463667073495,"close":0.999948132614957,"market_cap":5347611214.75,"open":0.9999767281951899,"timestamp":"2024-07-11T23:59:59.999Z","low":0.9998649631414316}},"time_open":"2024-07-11T00:00:00.000Z","time_close":"2024-07-11T23:59:59.999Z"},{"time_high":"2024-07-12T18:19:00.000Z","time_low":"2024-07-12T01:21:00.000Z","time_close":"2024-07-12T23:59:59.999Z","time_open":"2024-07-12T00:00:00.000Z","quote":{"USD":{"close":1.0002469889181422,"high":1.0004098006713786,"timestamp":"2024-07-12T23:59:59.999Z","market_cap":5349209464.97,"low":0.9996803402450871,"volume":268273294.65,"open":0.9999663181900681}}},{"time_close":"2024-07-13T23:59:59.999Z","time_low":"2024-07-13T15:37:00.000Z","time_open":"2024-07-13T00:00:00.000Z","time_high":"2024-07-13T08:43:00.000Z","quote":{"USD":{"timestamp":"2024-07-13T23:59:59.999Z","volume":64219517.98,"market_cap":5348037051.67,"low":0.9997925170659531,"high":1.0005463079872714,"open":1.0002581638062769,"close":1.0000277597252223}}},{"quote":{"USD":{"open":1.0000390514413897,"timestamp":"2024-07-14T23:59:59.999Z","market_cap":5348088766.14,"volume":129943340.05,"low":0.9998695164805235,"close":1.0000374297979358,"high":1.0006129812991378}},"time_close":"2024-07-14T23:59:59.999Z","time_low":"2024-07-14T02:47:00.000Z","time_open":"2024-07-14T00:00:00.000Z","time_high":"2024-07-14T07:57:00.000Z"},{"time_open":"2024-07-15T00:00:00.000Z","time_low":"2024-07-15T22:02:00.000Z","quote":{"USD":{"timestamp":"2024-07-15T23:59:59.999Z","high":1.0006193538456418,"open":1.0000026345163586,"close":1.0000830678795083,"low":0.9999128443905756,"market_cap":5348332833.52,"volume":142181647.56}},"time_close":"2024-07-15T23:59:59.999Z","time_high":"2024-07-15T19:28:00.000Z"},{"time_low":"2024-07-16T05:46:00.000Z","time_close":"2024-07-16T23:59:59.999Z","quote":{"USD":{"high":1.0004228096157908,"timestamp":"2024-07-16T23:59:59.999Z","volume":183327980.96,"low":0.9997390725594409,"market_cap":5348320343.57,"close":1.0000807323880572,"open":1.0000972135714272}},"time_open":"2024-07-16T00:00:00.000Z","time_high":"2024-07-16T23:22:00.000Z"},{"time_close":"2024-07-17T23:59:59.999Z","time_low":"2024-07-17T11:21:00.000Z","quote":{"USD":{"close":0.9998744448006415,"timestamp":"2024-07-17T23:59:59.999Z","high":1.000328934457909,"volume":125978780.98,"open":1.0000811916999448,"low":0.9996387293684681,"market_cap":5347217140.53}},"time_open":"2024-07-17T00:00:00.000Z","time_high":"2024-07-17T05:38:00.000Z"},{"time_high":"2024-07-18T07:15:00.000Z","time_low":"2024-07-18T06:05:00.000Z","time_close":"2024-07-18T23:59:59.999Z","time_open":"2024-07-18T00:00:00.000Z","quote":{"USD":{"low":0.9996703178453417,"close":0.9999851493660457,"high":1.0004623567672881,"open":0.9999128201793631,"market_cap":5347809176.22,"timestamp":"2024-07-18T23:59:59.999Z","volume":135700453.65}}},{"time_low":"2024-07-19T05:28:00.000Z","quote":{"USD":{"open":0.9999737369913233,"market_cap":5348637049.65,"close":1.0001418571894964,"low":0.9996604029042268,"timestamp":"2024-07-19T23:59:59.999Z","volume":176984649.97,"high":1.0004921471637125}},"time_high":"2024-07-19T19:47:00.000Z","time_open":"2024-07-19T00:00:00.000Z","time_close":"2024-07-19T23:59:59.999Z"},{"time_high":"2024-07-20T07:35:00.000Z","time_low":"2024-07-20T21:07:00.000Z","time_close":"2024-07-20T23:59:59.999Z","time_open":"2024-07-20T00:00:00.000Z","quote":{"USD":{"market_cap":5347581886.21,"timestamp":"2024-07-20T23:59:59.999Z","high":1.0003697770892603,"low":0.9998098335241233,"close":0.9999426484794282,"volume":43604158.52,"open":1.0001399531577668}}},{"time_close":"2024-07-21T23:59:59.999Z","quote":{"USD":{"high":1.0003375641645502,"volume":83553701.1,"close":0.9999332257214248,"open":0.9999426484794282,"market_cap":5347531494.35,"timestamp":"2024-07-21T23:59:59.999Z","low":0.9996649494879368}},"time_high":"2024-07-21T11:31:00.000Z","time_low":"2024-07-21T07:30:00.000Z","time_open":"2024-07-21T00:00:00.000Z"},{"quote":{"USD":{"open":0.9999332257214248,"low":0.9996188442074779,"high":1.000245342468527,"timestamp":"2024-07-22T23:59:59.999Z","close":0.9999745755604234,"market_cap":5347752628.68,"volume":114161394.3}},"time_high":"2024-07-22T00:48:00.000Z","time_open":"2024-07-22T00:00:00.000Z","time_low":"2024-07-22T14:37:00.000Z","time_close":"2024-07-22T23:59:59.999Z"},{"time_open":"2024-07-23T00:00:00.000Z","time_low":"2024-07-23T02:31:00.000Z","time_close":"2024-07-23T23:59:59.999Z","quote":{"USD":{"low":0.9996012384446892,"volume":183622879.11,"high":1.0004079467239477,"market_cap":5347349162.98,"timestamp":"2024-07-23T23:59:59.999Z","close":0.9998996860201839,"open":0.9999745755604234}},"time_high":"2024-07-23T19:36:00.000Z"},{"quote":{"USD":{"volume":163666244.43,"market_cap":5347882585.31,"low":0.9995805321769591,"close":0.9999988761087297,"timestamp":"2024-07-24T23:59:59.999Z","open":0.9998991316370892,"high":1.0003451253236901}},"time_close":"2024-07-24T23:59:59.999Z","time_open":"2024-07-24T00:00:00.000Z","time_low":"2024-07-24T18:53:00.000Z","time_high":"2024-07-24T13:34:00.000Z"},{"time_open":"2024-07-25T00:00:00.000Z","time_high":"2024-07-25T15:27:00.000Z","time_close":"2024-07-25T23:59:59.999Z","time_low":"2024-07-25T03:25:00.000Z","quote":{"USD":{"high":1.00017741240392,"low":0.9995086401058352,"close":0.999798036993547,"market_cap":5346814961.75,"volume":207653047.68,"timestamp":"2024-07-25T23:59:59.999Z","open":0.9999974056749286}}},{"time_high":"2024-07-26T07:25:00.000Z","time_low":"2024-07-26T01:04:00.000Z","quote":{"USD":{"market_cap":5347731369.39,"timestamp":"2024-07-26T23:59:59.999Z","volume":119472722.92,"open":0.9997992415171107,"low":0.9997846167787204,"close":0.9999678971775235,"high":1.000256474227968}},"time_open":"2024-07-26T00:00:00.000Z","time_close":"2024-07-26T23:59:59.999Z"},{"time_open":"2024-07-27T00:00:00.000Z","quote":{"USD":{"timestamp":"2024-07-27T23:59:59.999Z","close":0.9998815493559132,"volume":130386208.95,"low":0.999680783290009,"open":0.9999706002922271,"market_cap":5347255134.9,"high":1.000227752296527}},"time_high":"2024-07-27T07:28:00.000Z","time_close":"2024-07-27T23:59:59.999Z","time_low":"2024-07-27T20:24:00.000Z"},{"time_high":"2024-07-28T12:40:00.000Z","time_low":"2024-07-28T22:40:00.000Z","time_close":"2024-07-28T23:59:59.999Z","time_open":"2024-07-28T00:00:00.000Z","quote":{"USD":{"open":0.9998843662545243,"close":0.9999411846404568,"high":1.0004730925661784,"market_cap":5347563344.76,"volume":101482049.54,"low":0.9997650134343324,"timestamp":"2024-07-28T23:59:59.999Z"}}},{"time_low":"2024-07-29T14:04:00.000Z","time_high":"2024-07-29T03:34:00.000Z","quote":{"USD":{"high":1.0004198241382802,"low":0.999652852631383,"close":0.9998399079915129,"timestamp":"2024-07-29T23:59:59.999Z","volume":128819528.37,"open":0.9999391814206167,"market_cap":5347032441.52}},"time_close":"2024-07-29T23:59:59.999Z","time_open":"2024-07-29T00:00:00.000Z"},{"time_high":"2024-07-30T07:34:00.000Z","time_open":"2024-07-30T00:00:00.000Z","time_close":"2024-07-30T23:59:59.999Z","time_low":"2024-07-30T18:04:00.000Z","quote":{"USD":{"volume":103795846.33,"high":1.000374722124461,"timestamp":"2024-07-30T23:59:59.999Z","low":0.9997312918849816,"market_cap":5347168155.09,"close":0.9998652850278608,"open":0.9998399079915129}}},{"time_close":"2024-07-31T23:59:59.999Z","time_low":"2024-07-31T20:59:00.000Z","quote":{"USD":{"close":0.9997941950324907,"high":1.000275615206683,"open":0.9998641068959305,"low":0.9996003632163555,"market_cap":5346788639.77,"timestamp":"2024-07-31T23:59:59.999Z","volume":75032903.69}},"time_high":"2024-07-31T08:31:00.000Z","time_open":"2024-07-31T00:00:00.000Z"},{"time_low":"2024-08-01T02:28:00.000Z","quote":{"USD":{"market_cap":5346975130.74,"volume":132789359.86,"open":0.9997943195781265,"low":0.999446851031852,"high":1.0000684763045755,"timestamp":"2024-08-01T23:59:59.999Z","close":0.9998291914663091}},"time_open":"2024-08-01T00:00:00.000Z","time_high":"2024-08-01T22:31:00.000Z","time_close":"2024-08-01T23:59:59.999Z"},{"quote":{"USD":{"high":1.0004655950958405,"timestamp":"2024-08-02T23:59:59.999Z","market_cap":5346566016.94,"low":0.9995593484161187,"close":0.9997526914051855,"volume":150321017.36,"open":0.9998291914663091}},"time_open":"2024-08-02T00:00:00.000Z","time_close":"2024-08-02T23:59:59.999Z","time_high":"2024-08-02T08:52:00.000Z","time_low":"2024-08-02T20:28:00.000Z"},{"time_close":"2024-08-03T23:59:59.999Z","time_high":"2024-08-03T13:32:00.000Z","time_open":"2024-08-03T00:00:00.000Z","quote":{"USD":{"timestamp":"2024-08-03T23:59:59.999Z","volume":113695904.99,"close":0.9998207518403204,"open":0.9997526914051855,"market_cap":5346929996.56,"low":0.999504859627318,"high":1.0004524047423027}},"time_low":"2024-08-03T00:40:00.000Z"},{"time_open":"2024-08-04T00:00:00.000Z","time_low":"2024-08-04T17:16:00.000Z","quote":{"USD":{"high":1.0002512774056964,"low":0.9994561484728196,"close":0.999820744581304,"market_cap":5346921081.69,"volume":170218254.59,"timestamp":"2024-08-04T23:59:59.999Z","open":0.9998207518403204}},"time_close":"2024-08-04T23:59:59.999Z","time_high":"2024-08-04T14:34:00.000Z"},{"quote":{"USD":{"low":0.9993649683977108,"open":0.9998190848511956,"close":0.9999063879645076,"volume":623235429.38,"high":1.000502685193438,"market_cap":5347387878.23,"timestamp":"2024-08-05T23:59:59.999Z"}},"time_close":"2024-08-05T23:59:59.999Z","time_open":"2024-08-05T00:00:00.000Z","time_low":"2024-08-05T05:13:00.000Z","time_high":"2024-08-05T15:42:00.000Z"},{"time_close":"2024-08-06T23:59:59.999Z","time_low":"2024-08-06T00:14:00.000Z","quote":{"USD":{"close":0.9998229139665159,"open":0.9999063709892702,"timestamp":"2024-08-06T23:59:59.999Z","volume":215059746.25,"low":0.9997867301335925,"market_cap":5346941559.37,"high":1.000465349871303}},"time_open":"2024-08-06T00:00:00.000Z","time_high":"2024-08-06T08:49:00.000Z"},{"time_close":"2024-08-07T23:59:59.999Z","time_high":"2024-08-07T00:22:00.000Z","quote":{"USD":{"volume":170859315.93,"open":0.9998214427825777,"close":0.9997980201908561,"market_cap":5346820522.95,"high":1.0003373073106943,"timestamp":"2024-08-07T23:59:59.999Z","low":0.9996260786419806}},"time_open":"2024-08-07T00:00:00.000Z","time_low":"2024-08-07T20:40:00.000Z"},{"time_close":"2024-08-08T23:59:59.999Z","time_open":"2024-08-08T00:00:00.000Z","quote":{"USD":{"volume":144299554.44,"close":0.9999321529187961,"market_cap":5347525757.12,"open":0.9998002814043792,"timestamp":"2024-08-08T23:59:59.999Z","high":1.0005727618826796,"low":0.9997454144563628}},"time_low":"2024-08-08T21:01:00.000Z","time_high":"2024-08-08T07:08:00.000Z"},{"time_low":"2024-08-09T05:07:00.000Z","time_open":"2024-08-09T00:00:00.000Z","quote":{"USD":{"close":1.0000289981363093,"market_cap":5348043674.55,"volume":125056490.08,"high":1.0002919816907876,"open":0.9999321529187961,"timestamp":"2024-08-09T23:59:59.999Z","low":0.9996959943207355}},"time_high":"2024-08-09T17:18:00.000Z","time_close":"2024-08-09T23:59:59.999Z"},{"quote":{"USD":{"volume":70649569.03,"open":1.0000289981363093,"market_cap":5347398153.85,"low":0.9997297756477508,"close":0.9999027996569685,"timestamp":"2024-08-10T23:59:59.999Z","high":1.0003003019119807}},"time_high":"2024-08-10T11:49:00.000Z","time_open":"2024-08-10T00:00:00.000Z","time_low":"2024-08-10T08:49:00.000Z","time_close":"2024-08-10T23:59:59.999Z"},{"time_low":"2024-08-11T20:06:00.000Z","quote":{"USD":{"timestamp":"2024-08-11T23:59:59.999Z","market_cap":5346817455.68,"close":0.9997997078558543,"volume":76670125.61,"open":0.9999082924232008,"high":1.0002662517327647,"low":0.9995987260078848}},"time_open":"2024-08-11T00:00:00.000Z","time_high":"2024-08-11T10:10:00.000Z","time_close":"2024-08-11T23:59:59.999Z"},{"time_high":"2024-08-12T19:46:00.000Z","time_close":"2024-08-12T23:59:59.999Z","quote":{"USD":{"volume":107575577.73,"timestamp":"2024-08-12T23:59:59.999Z","close":0.9999639047219282,"low":0.9996797632029504,"market_cap":5347695526.51,"open":0.9997997078558543,"high":1.000331411686831}},"time_open":"2024-08-12T00:00:00.000Z","time_low":"2024-08-12T00:35:00.000Z"},{"time_low":"2024-08-13T08:09:00.000Z","time_open":"2024-08-13T00:00:00.000Z","quote":{"USD":{"open":0.9999638980439154,"low":0.9996799704816773,"market_cap":5347588009.72,"timestamp":"2024-08-13T23:59:59.999Z","close":0.9999478834811294,"volume":112812350.73,"high":1.0003185055762278}},"time_high":"2024-08-13T17:07:00.000Z","time_close":"2024-08-13T23:59:59.999Z"},{"time_close":"2024-08-14T23:59:59.999Z","quote":{"USD":{"timestamp":"2024-08-14T23:59:59.999Z","volume":106691137.47,"low":0.9996422562749816,"open":0.9999437935123516,"high":1.0003309451954443,"close":0.9999828853742211,"market_cap":5347797068.64}},"time_open":"2024-08-14T00:00:00.000Z","time_high":"2024-08-14T12:32:00.000Z","time_low":"2024-08-14T21:34:00.000Z"},{"time_low":"2024-08-15T20:13:00.000Z","time_open":"2024-08-15T00:00:00.000Z","quote":{"USD":{"open":0.9999828853742211,"timestamp":"2024-08-15T23:59:59.999Z","high":1.0003198500923156,"low":0.9996043533308924,"market_cap":5346826056.26,"close":0.9998036782130183,"volume":113282568.93}},"time_close":"2024-08-15T23:59:59.999Z","time_high":"2024-08-15T12:59:00.000Z"},{"time_open":"2024-08-16T00:00:00.000Z","time_low":"2024-08-16T11:47:00.000Z","time_high":"2024-08-16T10:05:00.000Z","time_close":"2024-08-16T23:59:59.999Z","quote":{"USD":{"timestamp":"2024-08-16T23:59:59.999Z","high":1.000249736457302,"low":0.9995609001904692,"open":0.9998013160762496,"volume":97135013.5,"market_cap":5347909204.46,"close":1.000003853616072}}},{"time_low":"2024-08-17T00:22:00.000Z","time_open":"2024-08-17T00:00:00.000Z","quote":{"USD":{"open":1.000003853616072,"high":1.0002023204738248,"timestamp":"2024-08-17T23:59:59.999Z","market_cap":5365195297.97,"low":0.9997198279713678,"volume":75698599.28,"close":0.9999650715123528}},"time_high":"2024-08-17T20:45:00.000Z","time_close":"2024-08-17T23:59:59.999Z"},{"time_open":"2024-08-18T00:00:00.000Z","quote":{"USD":{"close":0.9998537365097753,"market_cap":5364589580.56,"open":0.9999650715123528,"low":0.9996986797907903,"volume":75437788.21,"high":1.0003186500408112,"timestamp":"2024-08-18T23:59:59.999Z"}},"time_close":"2024-08-18T23:59:59.999Z","time_high":"2024-08-18T06:07:00.000Z","time_low":"2024-08-18T23:55:00.000Z"},{"time_open":"2024-08-19T00:00:00.000Z","time_low":"2024-08-19T00:03:00.000Z","quote":{"USD":{"high":1.000611514929918,"market_cap":5365317269.13,"volume":85291700.74,"timestamp":"2024-08-19T23:59:59.999Z","open":0.9998521779060121,"low":0.9995893204308386,"close":0.9999878044973916}},"time_close":"2024-08-19T23:59:59.999Z","time_high":"2024-08-19T13:12:00.000Z"},{"time_open":"2024-08-20T00:00:00.000Z","time_high":"2024-08-20T05:20:00.000Z","time_low":"2024-08-20T17:12:00.000Z","time_close":"2024-08-20T23:59:59.999Z","quote":{"USD":{"open":0.9999878044973916,"low":0.9997064080351235,"timestamp":"2024-08-20T23:59:59.999Z","close":0.9998621699928875,"volume":102738500.37,"market_cap":5364628642.18,"high":1.0004610936802747}}},{"time_close":"2024-08-21T23:59:59.999Z","time_high":"2024-08-21T20:08:00.000Z","time_open":"2024-08-21T00:00:00.000Z","time_low":"2024-08-21T00:57:00.000Z","quote":{"USD":{"volume":96350599.11,"open":0.9997893808651144,"timestamp":"2024-08-21T23:59:59.999Z","high":1.0004298997233905,"market_cap":5365173660.66,"close":0.9999592943102951,"low":0.9996592692878082}}},{"time_open":"2024-08-22T00:00:00.000Z","time_close":"2024-08-22T23:59:59.999Z","time_high":"2024-08-22T05:16:00.000Z","time_low":"2024-08-22T02:32:00.000Z","quote":{"USD":{"timestamp":"2024-08-22T23:59:59.999Z","low":0.9997059677810448,"volume":94647573.88,"high":1.0002589270688087,"market_cap":5365112510.47,"close":0.9999496415794854,"open":0.9999592943102951}}},{"quote":{"USD":{"high":1.00078546952838,"open":0.9999496415794854,"volume":121020283.63,"low":0.9997854742303323,"timestamp":"2024-08-23T23:59:59.999Z","market_cap":5365614826.1,"close":1.0000432631638252}},"time_close":"2024-08-23T23:59:59.999Z","time_low":"2024-08-23T12:10:00.000Z","time_high":"2024-08-23T20:07:00.000Z","time_open":"2024-08-23T00:00:00.000Z"},{"time_high":"2024-08-24T19:43:00.000Z","quote":{"USD":{"timestamp":"2024-08-24T23:59:59.999Z","high":1.0005776904024821,"volume":87802585.42,"close":0.9999683474012939,"market_cap":5365212874.36,"low":0.9998088621010649,"open":1.0000432631638252}},"time_low":"2024-08-24T02:54:00.000Z","time_close":"2024-08-24T23:59:59.999Z","time_open":"2024-08-24T00:00:00.000Z"},{"quote":{"USD":{"low":0.9998594702163023,"open":0.9999683474012939,"market_cap":5365242527.26,"close":0.9999757698628334,"volume":64866792.67,"high":1.0002500618796977,"timestamp":"2024-08-25T23:59:59.999Z"}},"time_low":"2024-08-25T07:28:00.000Z","time_open":"2024-08-25T00:00:00.000Z","time_high":"2024-08-25T01:43:00.000Z","time_close":"2024-08-25T23:59:59.999Z"},{"time_close":"2024-08-26T23:59:59.999Z","time_low":"2024-08-26T20:16:00.000Z","quote":{"USD":{"timestamp":"2024-08-26T23:59:59.999Z","open":0.9999738741081959,"low":0.999631577641967,"market_cap":5364673551.8,"close":0.9998678284652761,"high":1.0002699597062734,"volume":92876686.4}},"time_high":"2024-08-26T00:10:00.000Z","time_open":"2024-08-26T00:00:00.000Z"},{"time_open":"2024-08-27T00:00:00.000Z","quote":{"USD":{"volume":111986589.24,"close":0.9999574862895688,"market_cap":5365154600.34,"low":0.9995788259322963,"high":1.0002537007053722,"open":0.9998678284652761,"timestamp":"2024-08-27T23:59:59.999Z"}},"time_high":"2024-08-27T23:34:00.000Z","time_low":"2024-08-27T10:31:00.000Z","time_close":"2024-08-27T23:59:59.999Z"},{"time_open":"2024-08-28T00:00:00.000Z","time_close":"2024-08-28T23:59:59.999Z","time_high":"2024-08-28T21:42:00.000Z","time_low":"2024-08-28T16:07:00.000Z","quote":{"USD":{"close":0.9998542389585192,"low":0.9996191899743025,"open":0.9999574862895688,"market_cap":5364592701.83,"high":1.0003043846010162,"timestamp":"2024-08-28T23:59:59.999Z","volume":111472758.18}}},{"time_high":"2024-08-29T13:43:00.000Z","quote":{"USD":{"timestamp":"2024-08-29T23:59:59.999Z","high":1.000561565513727,"volume":73932346.4,"low":0.999752968042919,"market_cap":5365338539.85,"close":0.999991768934581,"open":0.999852759646779}},"time_open":"2024-08-29T00:00:00.000Z","time_close":"2024-08-29T23:59:59.999Z","time_low":"2024-08-29T18:56:00.000Z"},{"time_open":"2024-08-30T00:00:00.000Z","quote":{"USD":{"close":0.9999511797182346,"market_cap":5365111584.48,"timestamp":"2024-08-30T23:59:59.999Z","open":0.999991768934581,"low":0.9996280238792526,"high":1.0003207521037243,"volume":89690313.24}},"time_high":"2024-08-30T09:58:00.000Z","time_low":"2024-08-30T14:47:00.000Z","time_close":"2024-08-30T23:59:59.999Z"},{"time_high":"2024-08-31T11:38:00.000Z","quote":{"USD":{"market_cap":5364954000.34,"open":0.9999494689928417,"volume":55164929.2,"close":0.9999200984618206,"high":1.0002239672933564,"timestamp":"2024-08-31T23:59:59.999Z","low":0.9996314252846883}},"time_close":"2024-08-31T23:59:59.999Z","time_low":"2024-08-31T18:52:00.000Z","time_open":"2024-08-31T00:00:00.000Z"},{"time_high":"2024-09-01T19:40:00.000Z","time_open":"2024-09-01T00:00:00.000Z","quote":{"USD":{"high":1.0004364138679598,"open":0.9999200984618206,"market_cap":5364778195.08,"low":0.9996867894078151,"close":0.9998863021132183,"timestamp":"2024-09-01T23:59:59.999Z","volume":89996302.53}},"time_low":"2024-09-01T09:07:00.000Z","time_close":"2024-09-01T23:59:59.999Z"},{"time_low":"2024-09-02T14:02:00.000Z","time_high":"2024-09-02T04:02:00.000Z","time_open":"2024-09-02T00:00:00.000Z","quote":{"USD":{"high":1.0003729474904273,"market_cap":5364732604.43,"open":0.9998873318789322,"volume":91107897.64,"timestamp":"2024-09-02T23:59:59.999Z","close":0.999878834694082,"low":0.9997694686124775}},"time_close":"2024-09-02T23:59:59.999Z"},{"time_high":"2024-09-03T13:48:00.000Z","time_open":"2024-09-03T00:00:00.000Z","time_close":"2024-09-03T23:59:59.999Z","quote":{"USD":{"timestamp":"2024-09-03T23:59:59.999Z","close":0.9998639081729213,"volume":61729964.87,"low":0.9996443820341798,"open":0.999878834694082,"high":1.0002179908283877,"market_cap":5364688106.7}},"time_low":"2024-09-03T18:01:00.000Z"},{"time_high":"2024-09-04T01:01:00.000Z","time_open":"2024-09-04T00:00:00.000Z","quote":{"USD":{"open":0.9998705412058682,"high":1.0003439997971721,"close":0.99994839662363,"timestamp":"2024-09-04T23:59:59.999Z","volume":116164478.96,"low":0.999794902769716,"market_cap":5365109121.83}},"time_close":"2024-09-04T23:59:59.999Z","time_low":"2024-09-04T23:43:00.000Z"},{"quote":{"USD":{"close":0.9998080047074465,"open":0.9999490100043429,"low":0.99973839010257,"market_cap":5364352574.45,"volume":60766086.54,"timestamp":"2024-09-05T23:59:59.999Z","high":1.0004985393602042}},"time_open":"2024-09-05T00:00:00.000Z","time_close":"2024-09-05T23:59:59.999Z","time_low":"2024-09-05T19:58:00.000Z","time_high":"2024-09-05T14:01:00.000Z"},{"time_close":"2024-09-06T23:59:59.999Z","time_low":"2024-09-06T20:36:00.000Z","time_open":"2024-09-06T00:00:00.000Z","quote":{"USD":{"volume":124327519.34,"market_cap":5366302853.35,"low":0.9995947382430476,"high":1.000398549383071,"open":0.9998080047074465,"timestamp":"2024-09-06T23:59:59.999Z","close":1.0001714976792564}},"time_high":"2024-09-06T13:08:00.000Z"},{"quote":{"USD":{"low":0.9999322692394844,"open":1.0001714976792564,"close":1.00001358221998,"high":1.0004403028449802,"timestamp":"2024-09-07T23:59:59.999Z","volume":74179399.4,"market_cap":5365455576.48}},"time_high":"2024-09-07T19:45:00.000Z","time_open":"2024-09-07T00:00:00.000Z","time_low":"2024-09-07T22:40:00.000Z","time_close":"2024-09-07T23:59:59.999Z"},{"time_low":"2024-09-08T23:02:00.000Z","time_close":"2024-09-08T23:59:59.999Z","time_high":"2024-09-08T13:46:00.000Z","time_open":"2024-09-08T00:00:00.000Z","quote":{"USD":{"volume":46489822.59,"low":0.9997773629729207,"open":1.00001358221998,"close":1.0000412400127892,"timestamp":"2024-09-08T23:59:59.999Z","high":1.0004555162472435,"market_cap":5365604358.44}}},{"time_high":"2024-09-09T09:52:00.000Z","time_close":"2024-09-09T23:59:59.999Z","time_low":"2024-09-09T06:27:00.000Z","quote":{"USD":{"high":1.0004733661227154,"open":1.0000413122005274,"volume":86637198.02,"market_cap":5365805213.59,"timestamp":"2024-09-09T23:59:59.999Z","close":1.0000822131920057,"low":0.9997767406427456}},"time_open":"2024-09-09T00:00:00.000Z"},{"time_close":"2024-09-10T23:59:59.999Z","time_low":"2024-09-10T15:53:00.000Z","quote":{"USD":{"low":0.9996029655851184,"high":1.0003928572127612,"market_cap":5364945564.04,"open":1.000078747582332,"volume":59564572.64,"close":0.9999185261047016,"timestamp":"2024-09-10T23:59:59.999Z"}},"time_open":"2024-09-10T00:00:00.000Z","time_high":"2024-09-10T12:22:00.000Z"},{"time_close":"2024-09-11T23:59:59.999Z","time_open":"2024-09-11T00:00:00.000Z","quote":{"USD":{"market_cap":5365640489.7,"low":0.9996567601482514,"close":1.0000480463451815,"open":0.9999185261047016,"timestamp":"2024-09-11T23:59:59.999Z","volume":134681503.32,"high":1.000282927921744}},"time_high":"2024-09-11T17:39:00.000Z","time_low":"2024-09-11T13:51:00.000Z"},{"time_open":"2024-09-12T00:00:00.000Z","time_close":"2024-09-12T23:59:59.999Z","time_high":"2024-09-12T18:46:00.000Z","quote":{"USD":{"market_cap":5365701439.05,"open":1.0000480463451815,"low":0.9998408271382122,"high":1.0004459939916936,"timestamp":"2024-09-12T23:59:59.999Z","volume":51084727.89,"close":1.000059406084648}},"time_low":"2024-09-12T21:36:00.000Z"},{"time_low":"2024-09-13T14:04:00.000Z","time_close":"2024-09-13T23:59:59.999Z","time_open":"2024-09-13T00:00:00.000Z","time_high":"2024-09-13T21:43:00.000Z","quote":{"USD":{"high":1.0005110609544545,"market_cap":5366955631.03,"low":0.9998511002714627,"open":1.000059406084648,"volume":52665548.61,"close":1.0002985317678619,"timestamp":"2024-09-13T23:59:59.999Z"}}},{"time_close":"2024-09-14T23:59:59.999Z","quote":{"USD":{"high":1.0004438872801544,"market_cap":5365393831.25,"close":1.0000020741445612,"volume":40295155.19,"open":1.000293162380224,"low":0.9998007160826408,"timestamp":"2024-09-14T23:59:59.999Z"}},"time_open":"2024-09-14T00:00:00.000Z","time_low":"2024-09-14T16:04:00.000Z","time_high":"2024-09-14T00:24:00.000Z"},{"time_close":"2024-09-15T23:59:59.999Z","time_high":"2024-09-15T05:34:00.000Z","time_low":"2024-09-15T21:28:00.000Z","time_open":"2024-09-15T00:00:00.000Z","quote":{"USD":{"volume":39955289.93,"low":0.999509420430416,"close":0.9997931788167036,"timestamp":"2024-09-15T23:59:59.999Z","open":1.0000020741445612,"market_cap":5364273027.87,"high":1.0002580810709927}}},{"quote":{"USD":{"volume":70211751.95,"high":1.0003502244250062,"open":0.9997931788167036,"low":0.9995887156530411,"market_cap":5364665967.63,"close":0.9998666086681312,"timestamp":"2024-09-16T23:59:59.999Z"}},"time_open":"2024-09-16T00:00:00.000Z","time_low":"2024-09-16T01:55:00.000Z","time_high":"2024-09-16T12:21:00.000Z","time_close":"2024-09-16T23:59:59.999Z"},{"time_open":"2024-09-17T00:00:00.000Z","time_low":"2024-09-17T10:18:00.000Z","time_high":"2024-09-17T15:43:00.000Z","time_close":"2024-09-17T23:59:59.999Z","quote":{"USD":{"close":0.9998706179550617,"volume":62694220.26,"market_cap":5364688518.48,"high":1.0003098017765126,"low":0.999682400294712,"timestamp":"2024-09-17T23:59:59.999Z","open":0.9998664149277013}}},{"time_open":"2024-09-18T00:00:00.000Z","quote":{"USD":{"open":0.9998706179550617,"volume":82168721.2,"market_cap":5365488160.63,"low":0.9997330250628056,"close":1.0000196552542007,"timestamp":"2024-09-18T23:59:59.999Z","high":1.0004344861590655}},"time_high":"2024-09-18T11:22:00.000Z","time_close":"2024-09-18T23:59:59.999Z","time_low":"2024-09-18T01:08:00.000Z"},{"quote":{"USD":{"timestamp":"2024-09-19T23:59:59.999Z","close":1.0000963459593777,"high":1.000745899318236,"market_cap":5365888908.54,"low":0.9998593526792403,"open":1.0000196552542007,"volume":71475232.56}},"time_low":"2024-09-19T08:16:00.000Z","time_close":"2024-09-19T23:59:59.999Z","time_open":"2024-09-19T00:00:00.000Z","time_high":"2024-09-19T16:13:00.000Z"},{"time_low":"2024-09-20T18:11:00.000Z","time_close":"2024-09-20T23:59:59.999Z","time_open":"2024-09-20T00:00:00.000Z","quote":{"USD":{"timestamp":"2024-09-20T23:59:59.999Z","high":1.0005003926424336,"close":1.000007650193032,"low":0.9998942535867242,"market_cap":5365424520.18,"volume":90731777.37,"open":1.0000943466479228}},"time_high":"2024-09-20T07:58:00.000Z"},{"quote":{"USD":{"close":1.0001110273288432,"volume":77833061.09,"open":1.000007793947769,"market_cap":5365978406.78,"timestamp":"2024-09-21T23:59:59.999Z","high":1.0005758590852636,"low":0.9998764634539705}},"time_low":"2024-09-21T06:13:00.000Z","time_close":"2024-09-21T23:59:59.999Z","time_open":"2024-09-21T00:00:00.000Z","time_high":"2024-09-21T16:13:00.000Z"},{"quote":{"USD":{"timestamp":"2024-09-22T23:59:59.999Z","close":1.0000841555515154,"open":1.0001110273288432,"low":1.000011366769369,"market_cap":5365834229.41,"volume":62567912.73,"high":1.0006155697415622}},"time_close":"2024-09-22T23:59:59.999Z","time_high":"2024-09-22T20:20:00.000Z","time_open":"2024-09-22T00:00:00.000Z","time_low":"2024-09-22T14:30:00.000Z"},{"time_high":"2024-09-23T00:25:00.000Z","quote":{"USD":{"market_cap":5365176440.34,"timestamp":"2024-09-23T23:59:59.999Z","low":0.9998143348988637,"volume":76058543.41,"high":1.0006062199739785,"open":1.0000841555515154,"close":0.9999615568284668}},"time_low":"2024-09-23T13:35:00.000Z","time_close":"2024-09-23T23:59:59.999Z","time_open":"2024-09-23T00:00:00.000Z"},{"quote":{"USD":{"volume":70790943.25,"market_cap":5365517387.99,"close":1.0000213362638553,"open":0.9999615568284668,"high":1.0002758624770614,"timestamp":"2024-09-24T23:59:59.999Z","low":0.9997080099040399}},"time_close":"2024-09-24T23:59:59.999Z","time_high":"2024-09-24T12:49:00.000Z","time_open":"2024-09-24T00:00:00.000Z","time_low":"2024-09-24T05:19:00.000Z"},{"time_open":"2024-09-25T00:00:00.000Z","time_low":"2024-09-25T11:28:00.000Z","quote":{"USD":{"volume":79288035.65,"timestamp":"2024-09-25T23:59:59.999Z","low":0.9994937521451999,"high":1.0002082871631748,"market_cap":5365500903.71,"open":1.0000251026486626,"close":1.0000220303100227}},"time_close":"2024-09-25T23:59:59.999Z","time_high":"2024-09-25T01:42:00.000Z"},{"time_low":"2024-09-26T12:37:00.000Z","time_high":"2024-09-26T15:46:00.000Z","quote":{"USD":{"open":1.0000220303100227,"low":0.9997042417063591,"timestamp":"2024-09-26T23:59:59.999Z","volume":97477056.18,"close":1.0000951337571835,"market_cap":5365893131.69,"high":1.0004361884390323}},"time_open":"2024-09-26T00:00:00.000Z","time_close":"2024-09-26T23:59:59.999Z"},{"time_close":"2024-09-27T23:59:59.999Z","quote":{"USD":{"low":0.9997393653835105,"high":1.0004234858075203,"volume":85307883.55,"open":1.0000951337571835,"close":0.9999566530920992,"market_cap":5365150129.92,"timestamp":"2024-09-27T23:59:59.999Z"}},"time_high":"2024-09-27T05:10:00.000Z","time_low":"2024-09-27T18:46:00.000Z","time_open":"2024-09-27T00:00:00.000Z"},{"time_close":"2024-09-28T23:59:59.999Z","time_open":"2024-09-28T00:00:00.000Z","quote":{"USD":{"high":1.0002320759115004,"volume":62998597.93,"timestamp":"2024-09-28T23:59:59.999Z","market_cap":5364481548.56,"low":0.9996802151079686,"open":0.9999566530920992,"close":0.9998320429024244}},"time_high":"2024-09-28T05:34:00.000Z","time_low":"2024-09-28T23:09:00.000Z"},{"time_close":"2024-09-29T23:59:59.999Z","time_open":"2024-09-29T00:00:00.000Z","time_low":"2024-09-29T02:41:00.000Z","quote":{"USD":{"high":1.0001822821130577,"market_cap":5364735327.67,"open":0.9998202708747853,"close":0.9998793422502599,"volume":45367368.99,"timestamp":"2024-09-29T23:59:59.999Z","low":0.9995897871976407}},"time_high":"2024-09-29T13:19:00.000Z"},{"time_low":"2024-09-30T14:03:00.000Z","time_open":"2024-09-30T00:00:00.000Z","time_high":"2024-09-30T10:07:00.000Z","quote":{"USD":{"timestamp":"2024-09-30T23:59:59.999Z","volume":94638706.91,"low":0.9995582716275946,"high":1.000244551458928,"close":0.9997814160424515,"open":0.9998793422502599,"market_cap":5364209916.08}},"time_close":"2024-09-30T23:59:59.999Z"},{"quote":{"USD":{"volume":119752012.92,"low":0.9994884376639198,"market_cap":5365918956.79,"close":1.0001025515797743,"open":0.9997814160424515,"timestamp":"2024-10-01T23:59:59.999Z","high":1.0004942800735028}},"time_close":"2024-10-01T23:59:59.999Z","time_low":"2024-10-01T02:52:00.000Z","time_high":"2024-10-01T19:43:00.000Z","time_open":"2024-10-01T00:00:00.000Z"},{"quote":{"USD":{"open":1.000099947039559,"timestamp":"2024-10-02T23:59:59.999Z","low":0.999630291189838,"high":1.0007164719418038,"market_cap":5365378604.89,"close":0.9999992370238117,"volume":89744440.22}},"time_high":"2024-10-02T07:38:00.000Z","time_low":"2024-10-02T19:30:00.000Z","time_open":"2024-10-02T00:00:00.000Z","time_close":"2024-10-02T23:59:59.999Z"},{"time_low":"2024-10-03T18:17:00.000Z","time_open":"2024-10-03T00:00:00.000Z","time_close":"2024-10-03T23:59:59.999Z","time_high":"2024-10-03T08:48:00.000Z","quote":{"USD":{"low":0.9996891092430331,"open":0.9999992362557177,"high":1.0005063556559637,"timestamp":"2024-10-03T23:59:59.999Z","volume":121953843.03,"close":0.9998835002023406,"market_cap":5364757636.67}}},{"time_low":"2024-10-04T22:41:00.000Z","time_open":"2024-10-04T00:00:00.000Z","quote":{"USD":{"volume":77678967.76,"timestamp":"2024-10-04T23:59:59.999Z","low":0.99973371488712,"open":0.9998835002023406,"close":0.9998728806927828,"market_cap":5364700658.94,"high":1.0003267676627947}},"time_close":"2024-10-04T23:59:59.999Z","time_high":"2024-10-04T13:55:00.000Z"},{"time_low":"2024-10-05T20:19:00.000Z","time_open":"2024-10-05T00:00:00.000Z","time_close":"2024-10-05T23:59:59.999Z","time_high":"2024-10-05T02:49:00.000Z","quote":{"USD":{"volume":47403442.46,"open":0.9998728806927828,"timestamp":"2024-10-05T23:59:59.999Z","market_cap":5364966641.22,"low":0.9996061752766714,"high":1.0002724955259839,"close":0.9999033551205396}}},{"time_high":"2024-10-06T12:26:00.000Z","time_low":"2024-10-06T17:01:00.000Z","quote":{"USD":{"timestamp":"2024-10-06T23:59:59.999Z","open":0.9999224544696097,"market_cap":5364217727.89,"high":1.000123209078753,"low":0.9995463494201215,"volume":73518559.24,"close":0.9997828720074539}},"time_close":"2024-10-06T23:59:59.999Z","time_open":"2024-10-06T00:00:00.000Z"},{"time_low":"2024-10-07T18:13:00.000Z","time_high":"2024-10-07T09:40:00.000Z","quote":{"USD":{"timestamp":"2024-10-07T23:59:59.999Z","low":0.9995022766496319,"open":0.9997828720074539,"close":0.9998313634760245,"volume":74634974.05,"high":1.0001092811054568,"market_cap":5364477903.18}},"time_close":"2024-10-07T23:59:59.999Z","time_open":"2024-10-07T00:00:00.000Z"},{"time_high":"2024-10-08T18:25:00.000Z","time_low":"2024-10-08T20:07:00.000Z","time_open":"2024-10-08T00:00:00.000Z","quote":{"USD":{"volume":107764331.49,"timestamp":"2024-10-08T23:59:59.999Z","market_cap":5364537130.73,"close":0.99984442171938,"high":1.0002556013111938,"low":0.9995852324669801,"open":0.9998313634760245}},"time_close":"2024-10-08T23:59:59.999Z"},{"quote":{"USD":{"close":0.9996184624412519,"market_cap":5363473833.05,"high":1.000125916480878,"open":0.9998424023062015,"low":0.999532361690274,"timestamp":"2024-10-09T23:59:59.999Z","volume":81913201.58}},"time_high":"2024-10-09T13:43:00.000Z","time_open":"2024-10-09T00:00:00.000Z","time_low":"2024-10-09T23:13:00.000Z","time_close":"2024-10-09T23:59:59.999Z"},{"time_low":"2024-10-10T00:24:00.000Z","time_close":"2024-10-10T23:59:59.999Z","time_high":"2024-10-10T07:19:00.000Z","time_open":"2024-10-10T00:00:00.000Z","quote":{"USD":{"low":0.9994586202718395,"close":0.9998502394748476,"timestamp":"2024-10-10T23:59:59.999Z","open":0.9996442248911515,"market_cap":5364583824.77,"high":1.0003530712450255,"volume":115980967.97}}},{"quote":{"USD":{"open":0.9998511051410799,"low":0.9996481825957452,"high":1.000200756433272,"volume":87026413.41,"timestamp":"2024-10-11T23:59:59.999Z","close":0.9998663073853732,"market_cap":5364665390.63}},"time_low":"2024-10-11T22:27:00.000Z","time_high":"2024-10-11T15:21:00.000Z","time_open":"2024-10-11T00:00:00.000Z","time_close":"2024-10-11T23:59:59.999Z"},{"time_open":"2024-10-12T00:00:00.000Z","time_close":"2024-10-12T23:59:59.999Z","quote":{"USD":{"close":0.9998874112828502,"timestamp":"2024-10-12T23:59:59.999Z","open":0.9998663073853732,"high":1.0003444019560706,"volume":57221721.1,"market_cap":5364778621.11,"low":0.9995673439313936}},"time_low":"2024-10-12T23:25:00.000Z","time_high":"2024-10-12T12:59:00.000Z"},{"quote":{"USD":{"close":0.9997970154914004,"timestamp":"2024-10-13T23:59:59.999Z","market_cap":5364293613.1,"volume":58671568.73,"high":1.0000423956561764,"open":0.9998874112828502,"low":0.9994002423397312}},"time_low":"2024-10-13T22:30:00.000Z","time_high":"2024-10-13T01:02:00.000Z","time_close":"2024-10-13T23:59:59.999Z","time_open":"2024-10-13T00:00:00.000Z"},{"quote":{"USD":{"market_cap":5364739269.36,"close":0.9998792034815785,"open":0.9997970154914004,"high":1.0002789842153226,"low":0.999397150461415,"volume":98736261.35,"timestamp":"2024-10-14T23:59:59.999Z"}},"time_open":"2024-10-14T00:00:00.000Z","time_high":"2024-10-14T20:13:00.000Z","time_low":"2024-10-14T11:56:00.000Z","time_close":"2024-10-14T23:59:59.999Z"},{"time_low":"2024-10-15T18:34:00.000Z","time_close":"2024-10-15T23:59:59.999Z","time_open":"2024-10-15T00:00:00.000Z","time_high":"2024-10-15T12:36:00.000Z","quote":{"USD":{"high":1.0003350130094912,"volume":92579466.01,"open":0.9998800769023696,"close":0.9999963709111098,"timestamp":"2024-10-15T23:59:59.999Z","market_cap":5365363231.22,"low":0.9995318948712386}}},{"time_open":"2024-10-16T00:00:00.000Z","time_high":"2024-10-16T05:45:00.000Z","time_low":"2024-10-16T15:07:00.000Z","quote":{"USD":{"close":0.9998061031345217,"low":0.9995248607720356,"market_cap":5364277393.1,"timestamp":"2024-10-16T23:59:59.999Z","volume":83190689.06,"high":1.0003441407328317,"open":0.9999963709111098}},"time_close":"2024-10-16T23:59:59.999Z"},{"time_open":"2024-10-17T00:00:00.000Z","time_high":"2024-10-17T01:34:00.000Z","time_low":"2024-10-17T18:10:00.000Z","quote":{"USD":{"volume":66997814.62,"close":0.9998655495858423,"low":0.9993752656612432,"timestamp":"2024-10-17T23:59:59.999Z","open":0.9997939924076314,"market_cap":5364600103.41,"high":1.000053804807807}},"time_close":"2024-10-17T23:59:59.999Z"},{"quote":{"USD":{"low":0.9992720838271932,"close":0.999811310297033,"timestamp":"2024-10-18T23:59:59.999Z","market_cap":5364370310.2,"open":0.9998541391534452,"high":1.0000287441491955,"volume":77343915.26}},"time_high":"2024-10-18T07:14:00.000Z","time_low":"2024-10-18T03:46:00.000Z","time_close":"2024-10-18T23:59:59.999Z","time_open":"2024-10-18T00:00:00.000Z"},{"time_close":"2024-10-19T23:59:59.999Z","quote":{"USD":{"close":0.9997859850688574,"market_cap":5364245315.38,"low":0.9995500071256495,"volume":44236958.94,"open":0.999811310297033,"high":1.000146278555807,"timestamp":"2024-10-19T23:59:59.999Z"}},"time_high":"2024-10-19T09:16:00.000Z","time_open":"2024-10-19T00:00:00.000Z","time_low":"2024-10-19T00:37:00.000Z"},{"quote":{"USD":{"high":1.0001123611833695,"market_cap":5363915142.58,"open":0.9997880137632394,"close":0.9997264761582279,"timestamp":"2024-10-20T23:59:59.999Z","volume":70803888.83,"low":0.9996098286754969}},"time_open":"2024-10-20T00:00:00.000Z","time_high":"2024-10-20T19:10:00.000Z","time_close":"2024-10-20T23:59:59.999Z","time_low":"2024-10-20T22:13:00.000Z"},{"time_high":"2024-10-21T06:00:00.000Z","time_open":"2024-10-21T00:00:00.000Z","time_low":"2024-10-21T19:04:00.000Z","quote":{"USD":{"low":0.9995590489965293,"open":0.9997248425511873,"high":1.0000842912435126,"market_cap":5364055350.38,"close":0.9997526080869753,"timestamp":"2024-10-21T23:59:59.999Z","volume":149632784.29}},"time_close":"2024-10-21T23:59:59.999Z"},{"quote":{"USD":{"volume":77292551.52,"open":0.9997526080869753,"close":0.9997158775035129,"market_cap":5363858276.74,"low":0.9994804740734367,"timestamp":"2024-10-22T23:59:59.999Z","high":0.9999969218436602}},"time_close":"2024-10-22T23:59:59.999Z","time_low":"2024-10-22T23:18:00.000Z","time_open":"2024-10-22T00:00:00.000Z","time_high":"2024-10-22T12:54:00.000Z"},{"time_low":"2024-10-23T18:08:00.000Z","time_open":"2024-10-23T00:00:00.000Z","quote":{"USD":{"close":0.9999498620207246,"market_cap":5365122897.13,"low":0.9993352071720497,"open":0.9997158775035129,"volume":92809588.13,"high":0.9999810146105925,"timestamp":"2024-10-23T23:59:59.999Z"}},"time_high":"2024-10-23T22:58:00.000Z","time_close":"2024-10-23T23:59:59.999Z"},{"quote":{"USD":{"volume":77306302.13,"market_cap":5365001193.64,"low":0.9994832713893385,"close":0.9999288943493516,"high":0.9999993614121012,"timestamp":"2024-10-24T23:59:59.999Z","open":0.9997433017254}},"time_low":"2024-10-24T16:10:00.000Z","time_open":"2024-10-24T00:00:00.000Z","time_close":"2024-10-24T23:59:59.999Z","time_high":"2024-10-24T20:22:00.000Z"},{"quote":{"USD":{"low":0.9991849732377339,"close":0.9996733575563793,"timestamp":"2024-10-25T23:59:59.999Z","volume":137930118.51,"market_cap":5363630506.2,"high":1.0001381357363013,"open":0.9999288943493516}},"time_low":"2024-10-25T18:13:00.000Z","time_close":"2024-10-25T23:59:59.999Z","time_high":"2024-10-25T23:28:00.000Z","time_open":"2024-10-25T00:00:00.000Z"},{"time_low":"2024-10-26T10:01:00.000Z","time_open":"2024-10-26T00:00:00.000Z","time_close":"2024-10-26T23:59:59.999Z","time_high":"2024-10-26T16:19:00.000Z","quote":{"USD":{"market_cap":5363801492.53,"volume":70698102.51,"high":1.0002711061294456,"close":0.9997052940631257,"open":0.9996734256315746,"timestamp":"2024-10-26T23:59:59.999Z","low":0.9994280921681233}}},{"time_open":"2024-10-27T00:00:00.000Z","time_high":"2024-10-27T22:31:00.000Z","quote":{"USD":{"high":1.0000267329343868,"low":0.9994582553853446,"volume":44441166.58,"market_cap":5364271984.88,"open":0.9997052940631257,"close":0.9997929844233078,"timestamp":"2024-10-27T23:59:59.999Z"}},"time_low":"2024-10-27T04:48:00.000Z","time_close":"2024-10-27T23:59:59.999Z"},{"time_close":"2024-10-28T23:59:59.999Z","time_high":"2024-10-28T17:45:00.000Z","time_open":"2024-10-28T00:00:00.000Z","time_low":"2024-10-28T01:05:00.000Z","quote":{"USD":{"low":0.9994850292971209,"market_cap":5364720103.12,"open":0.9997929844233078,"high":1.0004851029691413,"volume":87891030.06,"timestamp":"2024-10-28T23:59:59.999Z","close":0.9998765046993945}}},{"time_open":"2024-10-29T00:00:00.000Z","quote":{"USD":{"open":0.9998765046993945,"close":0.9999420722192102,"market_cap":5365108039.37,"high":1.0007510557840211,"low":0.9996611193052015,"volume":115431468.98,"timestamp":"2024-10-29T23:59:59.999Z"}},"time_close":"2024-10-29T23:59:59.999Z","time_low":"2024-10-29T00:07:00.000Z","time_high":"2024-10-29T14:47:00.000Z"},{"quote":{"USD":{"close":0.9998163880818981,"timestamp":"2024-10-30T23:59:59.999Z","open":0.9999488082558357,"volume":82432644.91,"low":0.999660419557664,"high":1.0004175965065059,"market_cap":5364411311.85}},"time_high":"2024-10-30T18:40:00.000Z","time_close":"2024-10-30T23:59:59.999Z","time_open":"2024-10-30T00:00:00.000Z","time_low":"2024-10-30T11:53:00.000Z"},{"time_high":"2024-10-31T07:42:00.000Z","time_close":"2024-10-31T23:59:59.999Z","time_open":"2024-10-31T00:00:00.000Z","quote":{"USD":{"close":0.9997620849214823,"volume":119321107.94,"market_cap":5364124898.33,"timestamp":"2024-10-31T23:59:59.999Z","high":1.0005331465927492,"low":0.9994588890566124,"open":0.9998189521844623}},"time_low":"2024-10-31T21:16:00.000Z"},{"quote":{"USD":{"market_cap":5364034712.11,"open":0.9997655704339983,"timestamp":"2024-11-01T23:59:59.999Z","high":1.0000959837935093,"close":0.9997487615269157,"low":0.9993046981752359,"volume":91694722.56}},"time_close":"2024-11-01T23:59:59.999Z","time_high":"2024-11-01T16:45:00.000Z","time_open":"2024-11-01T00:00:00.000Z","time_low":"2024-11-01T21:27:00.000Z"},{"time_close":"2024-11-02T23:59:59.999Z","time_open":"2024-11-02T00:00:00.000Z","time_high":"2024-11-02T12:25:00.000Z","time_low":"2024-11-02T08:31:00.000Z","quote":{"USD":{"low":0.9995220970797205,"close":0.9999489832804123,"open":0.999748521812562,"timestamp":"2024-11-02T23:59:59.999Z","high":1.0002477370717275,"market_cap":5365108978.45,"volume":43195257.75}}},{"time_close":"2024-11-03T23:59:59.999Z","time_high":"2024-11-03T22:17:00.000Z","quote":{"USD":{"high":1.0002331555616202,"low":0.99960216431523,"close":0.9999889799967817,"market_cap":5365314784.6,"volume":71998070.24,"open":0.9999489832804123,"timestamp":"2024-11-03T23:59:59.999Z"}},"time_open":"2024-11-03T00:00:00.000Z","time_low":"2024-11-03T11:37:00.000Z"},{"quote":{"USD":{"high":1.0003773688993074,"timestamp":"2024-11-04T23:59:59.999Z","market_cap":5365229536.99,"open":0.9999873414301771,"close":0.9999714529807081,"volume":73620122.14,"low":0.9996100941474444}},"time_high":"2024-11-04T16:34:00.000Z","time_low":"2024-11-04T05:50:00.000Z","time_open":"2024-11-04T00:00:00.000Z","time_close":"2024-11-04T23:59:59.999Z"},{"time_high":"2024-11-05T15:38:00.000Z","quote":{"USD":{"timestamp":"2024-11-05T23:59:59.999Z","market_cap":5365242013.39,"high":1.0006661898811133,"open":0.9999714529807081,"close":0.9999800216161505,"volume":82896689.67,"low":0.9998078923133588}},"time_close":"2024-11-05T23:59:59.999Z","time_open":"2024-11-05T00:00:00.000Z","time_low":"2024-11-05T01:34:00.000Z"},{"quote":{"USD":{"open":0.9999737783322694,"low":0.9995385310240297,"high":1.0005198454774615,"market_cap":5364448447.02,"volume":190979952.49,"close":0.9998246468407403,"timestamp":"2024-11-06T23:59:59.999Z"}},"time_close":"2024-11-06T23:59:59.999Z","time_low":"2024-11-06T23:04:00.000Z","time_open":"2024-11-06T00:00:00.000Z","time_high":"2024-11-06T00:18:00.000Z"},{"time_open":"2024-11-07T00:00:00.000Z","quote":{"USD":{"volume":191840060.98,"high":1.0003783155835846,"low":0.9993962050884047,"close":0.9996552998829388,"market_cap":5363530603.18,"open":0.999825873437563,"timestamp":"2024-11-07T23:59:59.999Z"}},"time_close":"2024-11-07T23:59:59.999Z","time_low":"2024-11-07T22:29:00.000Z","time_high":"2024-11-07T20:16:00.000Z"},{"quote":{"USD":{"high":1.0002949927065177,"volume":147736611.57,"open":0.9996548057072476,"close":0.9997051771016384,"low":0.9995010831535068,"market_cap":5363800864.99,"timestamp":"2024-11-08T23:59:59.999Z"}},"time_close":"2024-11-08T23:59:59.999Z","time_low":"2024-11-08T21:30:00.000Z","time_open":"2024-11-08T00:00:00.000Z","time_high":"2024-11-08T08:01:00.000Z"},{"quote":{"USD":{"open":0.9997051771016384,"close":0.999808423923091,"market_cap":5364330174.33,"timestamp":"2024-11-09T23:59:59.999Z","volume":90463844.29,"high":1.000196136844546,"low":0.9995435687811242}},"time_open":"2024-11-09T00:00:00.000Z","time_low":"2024-11-09T07:10:00.000Z","time_high":"2024-11-09T04:52:00.000Z","time_close":"2024-11-09T23:59:59.999Z"},{"time_low":"2024-11-10T21:14:00.000Z","time_close":"2024-11-10T23:59:59.999Z","quote":{"USD":{"close":0.9998581945329089,"open":0.9997971978053504,"high":1.0001785452727054,"timestamp":"2024-11-10T23:59:59.999Z","market_cap":5364441806.89,"volume":130592930.11,"low":0.9993004041914936}},"time_high":"2024-11-10T11:22:00.000Z","time_open":"2024-11-10T00:00:00.000Z"},{"time_high":"2024-11-11T20:42:00.000Z","quote":{"USD":{"open":0.9998581945329089,"market_cap":5364200264.24,"high":1.000379538751627,"low":0.9993983031229241,"close":0.9997796171307758,"volume":216404341.76,"timestamp":"2024-11-11T23:59:59.999Z"}},"time_close":"2024-11-11T23:59:59.999Z","time_open":"2024-11-11T00:00:00.000Z","time_low":"2024-11-11T23:38:00.000Z"},{"time_open":"2024-11-12T00:00:00.000Z","time_low":"2024-11-12T03:10:00.000Z","time_high":"2024-11-12T19:39:00.000Z","time_close":"2024-11-12T23:59:59.999Z","quote":{"USD":{"close":0.9997349278622235,"high":1.0003150242086107,"market_cap":5363972561.66,"volume":261590563.97,"timestamp":"2024-11-12T23:59:59.999Z","low":0.9988735790242296,"open":0.9997796171307758}}},{"time_low":"2024-11-13T19:38:00.000Z","time_high":"2024-11-13T16:13:00.000Z","time_close":"2024-11-13T23:59:59.999Z","time_open":"2024-11-13T00:00:00.000Z","quote":{"USD":{"timestamp":"2024-11-13T23:59:59.999Z","high":1.0002764456069269,"volume":208356583.15,"close":0.9998713808067944,"market_cap":5364692611.48,"open":0.9997371779265138,"low":0.9989847804468153}}},{"time_open":"2024-11-14T00:00:00.000Z","time_close":"2024-11-14T23:59:59.999Z","time_low":"2024-11-14T07:04:00.000Z","quote":{"USD":{"market_cap":5364167966.05,"timestamp":"2024-11-14T23:59:59.999Z","volume":159702853.35,"open":0.9998713808067944,"close":0.9997735973946822,"low":0.9991607129479779,"high":1.0000992912559585}},"time_high":"2024-11-14T22:46:00.000Z"},{"quote":{"USD":{"high":1.000153292497029,"low":0.9995168211878172,"close":0.9998193642521362,"market_cap":5364413522.75,"timestamp":"2024-11-15T23:59:59.999Z","open":0.9997659289923612,"volume":144862323.01}},"time_open":"2024-11-15T00:00:00.000Z","time_close":"2024-11-15T23:59:59.999Z","time_low":"2024-11-15T08:34:00.000Z","time_high":"2024-11-15T20:58:00.000Z"},{"quote":{"USD":{"timestamp":"2024-11-16T23:59:59.999Z","open":0.9998351007204728,"close":0.9998301586726129,"volume":75004422.47,"low":0.99957245239587,"high":1.0001456838428364,"market_cap":5364471438.95}},"time_low":"2024-11-16T23:46:00.000Z","time_close":"2024-11-16T23:59:59.999Z","time_high":"2024-11-16T02:53:00.000Z","time_open":"2024-11-16T00:00:00.000Z"},{"time_close":"2024-11-17T23:59:59.999Z","time_low":"2024-11-17T05:39:00.000Z","quote":{"USD":{"open":0.9998301586726129,"high":1.0001015679780065,"low":0.999382756965906,"timestamp":"2024-11-17T23:59:59.999Z","market_cap":5365139431.06,"close":0.9999546590386063,"volume":88374590.29}},"time_open":"2024-11-17T00:00:00.000Z","time_high":"2024-11-17T18:06:00.000Z"},{"time_close":"2024-11-18T23:59:59.999Z","time_low":"2024-11-18T11:34:00.000Z","time_high":"2024-11-18T21:01:00.000Z","time_open":"2024-11-18T00:00:00.000Z","quote":{"USD":{"close":0.9999224754301014,"high":1.0005274580478714,"timestamp":"2024-11-18T23:59:59.999Z","open":0.9999546590386063,"volume":134762448.6,"market_cap":5364969635.05,"low":0.9996883624781917}}},{"time_high":"2024-11-19T01:24:00.000Z","time_open":"2024-11-19T00:00:00.000Z","time_close":"2024-11-19T23:59:59.999Z","quote":{"USD":{"low":0.999334073434746,"high":1.0001321656783364,"volume":147004944.73,"open":0.9999230124595953,"market_cap":5365151422.02,"timestamp":"2024-11-19T23:59:59.999Z","close":0.9999559071909943}},"time_low":"2024-11-19T13:25:00.000Z"},{"time_close":"2024-11-20T23:59:59.999Z","time_high":"2024-11-20T02:21:00.000Z","time_open":"2024-11-20T00:00:00.000Z","time_low":"2024-11-20T20:31:00.000Z","quote":{"USD":{"volume":156238178.29,"low":0.9994674860698988,"high":1.0000643009369083,"open":0.999956893913452,"timestamp":"2024-11-20T23:59:59.999Z","market_cap":5363536483.79,"close":0.9996574244556695}}},{"time_close":"2024-11-21T23:59:59.999Z","time_low":"2024-11-21T02:05:00.000Z","quote":{"USD":{"open":0.9996559017350091,"close":1.0000168856752927,"market_cap":5365415876.23,"high":1.0009928904207144,"low":0.9996102174316542,"volume":187653111.82,"timestamp":"2024-11-21T23:59:59.999Z"}},"time_high":"2024-11-21T20:59:00.000Z","time_open":"2024-11-21T00:00:00.000Z"},{"time_close":"2024-11-22T23:59:59.999Z","time_high":"2024-11-22T05:46:00.000Z","time_low":"2024-11-22T11:05:00.000Z","quote":{"USD":{"low":0.9993414294740013,"high":1.0004764547178946,"market_cap":5365537654.71,"volume":147159585.98,"timestamp":"2024-11-22T23:59:59.999Z","open":1.0000061828880267,"close":1.0000294654230095}},"time_open":"2024-11-22T00:00:00.000Z"},{"time_low":"2024-11-23T20:34:00.000Z","time_close":"2024-11-23T23:59:59.999Z","time_open":"2024-11-23T00:00:00.000Z","quote":{"USD":{"high":1.000359827274967,"close":0.9996117155707726,"timestamp":"2024-11-23T23:59:59.999Z","low":0.9994850746156018,"market_cap":5363299408.11,"open":1.0000288799606445,"volume":152457173.76}},"time_high":"2024-11-23T14:43:00.000Z"},{"time_close":"2024-11-24T23:59:59.999Z","time_high":"2024-11-24T22:49:00.000Z","quote":{"USD":{"close":1.0001568284752305,"timestamp":"2024-11-24T23:59:59.999Z","low":0.9993511082886452,"high":1.0007610751445872,"open":0.9996159777052082,"volume":100403042.99,"market_cap":5366157993.38}},"time_open":"2024-11-24T00:00:00.000Z","time_low":"2024-11-24T12:51:00.000Z"},{"time_low":"2024-11-25T15:14:00.000Z","quote":{"USD":{"low":0.9991018376294285,"high":1.0003639470942902,"timestamp":"2024-11-25T23:59:59.999Z","volume":209445709.25,"market_cap":5363769728.29,"open":1.0001568284752305,"close":0.99970353218408}},"time_open":"2024-11-25T00:00:00.000Z","time_high":"2024-11-25T00:57:00.000Z","time_close":"2024-11-25T23:59:59.999Z"}],"id":4943,"name":"Dai"},"tags":["defi","stablecoin","asset-backed-stablecoin","ethereum-ecosystem","avalanche-ecosystem","polygon-ecosystem","fantom-ecosystem","arbitrum-ecosytem","harmony-ecosystem","moonriver-ecosystem","bnb-chain","usd-stablecoin","optimism-ecosystem"],"latestStory":{"title":"Love or Hate? What I Think of the PayPal USD","mainImage":"https://cdn.hackernoon.com/images/yvqSk94LhvZA0wrvmh06TtNU2Fy1-v793we3.jpeg","publishedAt":"2023-08-24","slug":"love-or-hate-what-i-think-of-the-paypal-usd","handle":"The Real Slim Satoshi"},"tokenType":"defi","quote":{"USD":{"fully_diluted_market_cap":5366498196.02,"percent_change_24h":0.02713411,"volume_change_24h":85.4679,"tvl":null,"volume_24h":209916044.229704,"percent_change_60d":0.00624906,"market_cap_dominance":0.1647,"market_cap":5366498196.023624,"last_updated":"2024-11-26T04:07:00.000Z","percent_change_90d":0.01841895,"percent_change_1h":0.01615199,"price":1.0002079056463573,"percent_change_30d":0.05832602,"percent_change_7d":0.04336795}},"is_fiat":0,"num_market_pairs":3409,"date_added":"2019-11-22T00:00:00.000Z","is_active":1,"month":{"quotes":[{"time_open":"2024-10-27T00:00:00.000Z","time_low":"2024-10-27T04:48:00.000Z","quote":{"USD":{"close":0.9997929844233078,"volume":44441166.58,"high":1.0000267329343868,"low":0.9994582553853446,"timestamp":"2024-10-27T23:59:59.999Z","open":0.9997052940631257,"market_cap":5364271984.88}},"time_close":"2024-10-27T23:59:59.999Z","time_high":"2024-10-27T22:31:00.000Z"},{"time_close":"2024-10-28T23:59:59.999Z","time_low":"2024-10-28T01:05:00.000Z","time_high":"2024-10-28T17:45:00.000Z","quote":{"USD":{"close":0.9998765046993945,"open":0.9997929844233078,"timestamp":"2024-10-28T23:59:59.999Z","low":0.9994850292971209,"high":1.0004851029691413,"volume":87891030.06,"market_cap":5364720103.12}},"time_open":"2024-10-28T00:00:00.000Z"},{"time_high":"2024-10-29T14:47:00.000Z","time_open":"2024-10-29T00:00:00.000Z","time_close":"2024-10-29T23:59:59.999Z","quote":{"USD":{"timestamp":"2024-10-29T23:59:59.999Z","volume":115431468.98,"open":0.9998765046993945,"low":0.9996611193052015,"market_cap":5365108039.37,"close":0.9999420722192102,"high":1.0007510557840211}},"time_low":"2024-10-29T00:07:00.000Z"},{"time_close":"2024-10-30T23:59:59.999Z","time_low":"2024-10-30T11:53:00.000Z","time_open":"2024-10-30T00:00:00.000Z","time_high":"2024-10-30T18:40:00.000Z","quote":{"USD":{"high":1.0004175965065059,"open":0.9999488082558357,"close":0.9998163880818981,"market_cap":5364411311.85,"low":0.999660419557664,"timestamp":"2024-10-30T23:59:59.999Z","volume":82432644.91}}},{"time_close":"2024-10-31T23:59:59.999Z","time_open":"2024-10-31T00:00:00.000Z","time_high":"2024-10-31T07:42:00.000Z","quote":{"USD":{"high":1.0005331465927492,"close":0.9997620849214823,"market_cap":5364124898.33,"volume":119321107.94,"open":0.9998189521844623,"timestamp":"2024-10-31T23:59:59.999Z","low":0.9994588890566124}},"time_low":"2024-10-31T21:16:00.000Z"},{"time_close":"2024-11-01T23:59:59.999Z","time_high":"2024-11-01T16:45:00.000Z","time_low":"2024-11-01T21:27:00.000Z","time_open":"2024-11-01T00:00:00.000Z","quote":{"USD":{"timestamp":"2024-11-01T23:59:59.999Z","open":0.9997655704339983,"close":0.9997487615269157,"low":0.9993046981752359,"high":1.0000959837935093,"volume":91694722.56,"market_cap":5364034712.11}}},{"time_high":"2024-11-02T12:25:00.000Z","time_low":"2024-11-02T08:31:00.000Z","time_open":"2024-11-02T00:00:00.000Z","quote":{"USD":{"low":0.9995220970797205,"market_cap":5365108978.45,"volume":43195257.75,"close":0.9999489832804123,"timestamp":"2024-11-02T23:59:59.999Z","open":0.999748521812562,"high":1.0002477370717275}},"time_close":"2024-11-02T23:59:59.999Z"},{"time_low":"2024-11-03T11:37:00.000Z","time_open":"2024-11-03T00:00:00.000Z","quote":{"USD":{"close":0.9999889799967817,"low":0.99960216431523,"timestamp":"2024-11-03T23:59:59.999Z","open":0.9999489832804123,"market_cap":5365314784.6,"high":1.0002331555616202,"volume":71998070.24}},"time_close":"2024-11-03T23:59:59.999Z","time_high":"2024-11-03T22:17:00.000Z"},{"time_close":"2024-11-04T23:59:59.999Z","time_open":"2024-11-04T00:00:00.000Z","time_low":"2024-11-04T05:50:00.000Z","time_high":"2024-11-04T16:34:00.000Z","quote":{"USD":{"high":1.0003773688993074,"open":0.9999873414301771,"timestamp":"2024-11-04T23:59:59.999Z","volume":73620122.14,"close":0.9999714529807081,"low":0.9996100941474444,"market_cap":5365229536.99}}},{"time_low":"2024-11-05T01:34:00.000Z","quote":{"USD":{"market_cap":5365242013.39,"open":0.9999714529807081,"volume":82896689.67,"close":0.9999800216161505,"high":1.0006661898811133,"low":0.9998078923133588,"timestamp":"2024-11-05T23:59:59.999Z"}},"time_close":"2024-11-05T23:59:59.999Z","time_open":"2024-11-05T00:00:00.000Z","time_high":"2024-11-05T15:38:00.000Z"},{"time_close":"2024-11-06T23:59:59.999Z","quote":{"USD":{"high":1.0005198454774615,"close":0.9998246468407403,"market_cap":5364448447.02,"volume":190979952.49,"low":0.9995385310240297,"timestamp":"2024-11-06T23:59:59.999Z","open":0.9999737783322694}},"time_open":"2024-11-06T00:00:00.000Z","time_high":"2024-11-06T00:18:00.000Z","time_low":"2024-11-06T23:04:00.000Z"},{"time_close":"2024-11-07T23:59:59.999Z","time_high":"2024-11-07T20:16:00.000Z","quote":{"USD":{"high":1.0003783155835846,"open":0.999825873437563,"market_cap":5363530603.18,"close":0.9996552998829388,"low":0.9993962050884047,"volume":191840060.98,"timestamp":"2024-11-07T23:59:59.999Z"}},"time_open":"2024-11-07T00:00:00.000Z","time_low":"2024-11-07T22:29:00.000Z"},{"time_close":"2024-11-08T23:59:59.999Z","time_low":"2024-11-08T21:30:00.000Z","quote":{"USD":{"timestamp":"2024-11-08T23:59:59.999Z","low":0.9995010831535068,"open":0.9996548057072476,"market_cap":5363800864.99,"close":0.9997051771016384,"high":1.0002949927065177,"volume":147736611.57}},"time_high":"2024-11-08T08:01:00.000Z","time_open":"2024-11-08T00:00:00.000Z"},{"time_low":"2024-11-09T07:10:00.000Z","time_open":"2024-11-09T00:00:00.000Z","quote":{"USD":{"low":0.9995435687811242,"close":0.999808423923091,"timestamp":"2024-11-09T23:59:59.999Z","high":1.000196136844546,"open":0.9997051771016384,"market_cap":5364330174.33,"volume":90463844.29}},"time_close":"2024-11-09T23:59:59.999Z","time_high":"2024-11-09T04:52:00.000Z"},{"quote":{"USD":{"high":1.0001785452727054,"low":0.9993004041914936,"open":0.9997971978053504,"volume":130592930.11,"market_cap":5364441806.89,"timestamp":"2024-11-10T23:59:59.999Z","close":0.9998581945329089}},"time_close":"2024-11-10T23:59:59.999Z","time_low":"2024-11-10T21:14:00.000Z","time_open":"2024-11-10T00:00:00.000Z","time_high":"2024-11-10T11:22:00.000Z"},{"time_close":"2024-11-11T23:59:59.999Z","time_open":"2024-11-11T00:00:00.000Z","time_high":"2024-11-11T20:42:00.000Z","time_low":"2024-11-11T23:38:00.000Z","quote":{"USD":{"open":0.9998581945329089,"high":1.000379538751627,"market_cap":5364200264.24,"low":0.9993983031229241,"timestamp":"2024-11-11T23:59:59.999Z","close":0.9997796171307758,"volume":216404341.76}}},{"time_high":"2024-11-12T19:39:00.000Z","time_low":"2024-11-12T03:10:00.000Z","quote":{"USD":{"close":0.9997349278622235,"timestamp":"2024-11-12T23:59:59.999Z","low":0.9988735790242296,"open":0.9997796171307758,"market_cap":5363972561.66,"high":1.0003150242086107,"volume":261590563.97}},"time_close":"2024-11-12T23:59:59.999Z","time_open":"2024-11-12T00:00:00.000Z"},{"time_open":"2024-11-13T00:00:00.000Z","time_low":"2024-11-13T19:38:00.000Z","time_high":"2024-11-13T16:13:00.000Z","time_close":"2024-11-13T23:59:59.999Z","quote":{"USD":{"open":0.9997371779265138,"market_cap":5364692611.48,"volume":208356583.15,"low":0.9989847804468153,"timestamp":"2024-11-13T23:59:59.999Z","close":0.9998713808067944,"high":1.0002764456069269}}},{"quote":{"USD":{"market_cap":5364167966.05,"volume":159702853.35,"close":0.9997735973946822,"open":0.9998713808067944,"high":1.0000992912559585,"low":0.9991607129479779,"timestamp":"2024-11-14T23:59:59.999Z"}},"time_low":"2024-11-14T07:04:00.000Z","time_high":"2024-11-14T22:46:00.000Z","time_open":"2024-11-14T00:00:00.000Z","time_close":"2024-11-14T23:59:59.999Z"},{"time_low":"2024-11-15T08:34:00.000Z","time_high":"2024-11-15T20:58:00.000Z","time_open":"2024-11-15T00:00:00.000Z","quote":{"USD":{"open":0.9997659289923612,"timestamp":"2024-11-15T23:59:59.999Z","low":0.9995168211878172,"high":1.000153292497029,"market_cap":5364413522.75,"volume":144862323.01,"close":0.9998193642521362}},"time_close":"2024-11-15T23:59:59.999Z"},{"time_open":"2024-11-16T00:00:00.000Z","quote":{"USD":{"market_cap":5364471438.95,"open":0.9998351007204728,"volume":75004422.47,"low":0.99957245239587,"high":1.0001456838428364,"close":0.9998301586726129,"timestamp":"2024-11-16T23:59:59.999Z"}},"time_high":"2024-11-16T02:53:00.000Z","time_close":"2024-11-16T23:59:59.999Z","time_low":"2024-11-16T23:46:00.000Z"},{"time_open":"2024-11-17T00:00:00.000Z","time_close":"2024-11-17T23:59:59.999Z","quote":{"USD":{"timestamp":"2024-11-17T23:59:59.999Z","high":1.0001015679780065,"market_cap":5365139431.06,"low":0.999382756965906,"open":0.9998301586726129,"volume":88374590.29,"close":0.9999546590386063}},"time_low":"2024-11-17T05:39:00.000Z","time_high":"2024-11-17T18:06:00.000Z"},{"time_high":"2024-11-18T21:01:00.000Z","time_open":"2024-11-18T00:00:00.000Z","time_close":"2024-11-18T23:59:59.999Z","quote":{"USD":{"low":0.9996883624781917,"close":0.9999224754301014,"high":1.0005274580478714,"timestamp":"2024-11-18T23:59:59.999Z","volume":134762448.6,"open":0.9999546590386063,"market_cap":5364969635.05}},"time_low":"2024-11-18T11:34:00.000Z"},{"time_low":"2024-11-19T13:25:00.000Z","time_open":"2024-11-19T00:00:00.000Z","time_close":"2024-11-19T23:59:59.999Z","time_high":"2024-11-19T01:24:00.000Z","quote":{"USD":{"volume":147004944.73,"close":0.9999559071909943,"low":0.999334073434746,"timestamp":"2024-11-19T23:59:59.999Z","market_cap":5365151422.02,"open":0.9999230124595953,"high":1.0001321656783364}}},{"time_open":"2024-11-20T00:00:00.000Z","time_low":"2024-11-20T20:31:00.000Z","time_high":"2024-11-20T02:21:00.000Z","time_close":"2024-11-20T23:59:59.999Z","quote":{"USD":{"open":0.999956893913452,"market_cap":5363536483.79,"close":0.9996574244556695,"volume":156238178.29,"timestamp":"2024-11-20T23:59:59.999Z","high":1.0000643009369083,"low":0.9994674860698988}}},{"time_close":"2024-11-21T23:59:59.999Z","time_high":"2024-11-21T20:59:00.000Z","time_low":"2024-11-21T02:05:00.000Z","time_open":"2024-11-21T00:00:00.000Z","quote":{"USD":{"high":1.0009928904207144,"timestamp":"2024-11-21T23:59:59.999Z","low":0.9996102174316542,"volume":187653111.82,"close":1.0000168856752927,"open":0.9996559017350091,"market_cap":5365415876.23}}},{"time_high":"2024-11-22T05:46:00.000Z","time_open":"2024-11-22T00:00:00.000Z","time_close":"2024-11-22T23:59:59.999Z","time_low":"2024-11-22T11:05:00.000Z","quote":{"USD":{"low":0.9993414294740013,"open":1.0000061828880267,"market_cap":5365537654.71,"timestamp":"2024-11-22T23:59:59.999Z","high":1.0004764547178946,"close":1.0000294654230095,"volume":147159585.98}}},{"time_close":"2024-11-23T23:59:59.999Z","time_open":"2024-11-23T00:00:00.000Z","time_low":"2024-11-23T20:34:00.000Z","quote":{"USD":{"timestamp":"2024-11-23T23:59:59.999Z","open":1.0000288799606445,"low":0.9994850746156018,"volume":152457173.76,"close":0.9996117155707726,"market_cap":5363299408.11,"high":1.000359827274967}},"time_high":"2024-11-23T14:43:00.000Z"},{"quote":{"USD":{"high":1.0007610751445872,"timestamp":"2024-11-24T23:59:59.999Z","market_cap":5366157993.38,"close":1.0001568284752305,"low":0.9993511082886452,"open":0.9996159777052082,"volume":100403042.99}},"time_open":"2024-11-24T00:00:00.000Z","time_low":"2024-11-24T12:51:00.000Z","time_high":"2024-11-24T22:49:00.000Z","time_close":"2024-11-24T23:59:59.999Z"},{"quote":{"USD":{"high":1.0003639470942902,"low":0.9991018376294285,"market_cap":5363769728.29,"open":1.0001568284752305,"timestamp":"2024-11-25T23:59:59.999Z","volume":209445709.25,"close":0.99970353218408}},"time_high":"2024-11-25T00:57:00.000Z","time_open":"2024-11-25T00:00:00.000Z","time_close":"2024-11-25T23:59:59.999Z","time_low":"2024-11-25T15:14:00.000Z"}],"name":"Dai","symbol":"DAI","id":4943},"tokenCategory":"stableassets","last_updated":"2024-11-26T04:09:30.314Z","logo":"https://s2.coinmarketcap.com/static/img/coins/64x64/4943.png","platform":{"token_address":"0x6b175474e89094c44da98b954eedeac495271d0f","symbol":"ETH","name":"Ethereum","id":1027,"slug":"ethereum"},"max_supply":null,"name":"Dai","id":4943,"rank":22,"tvl_ratio":null,"circulating_supply":5365382702.664872,"day":{"quotes":[{"time_open":"2024-11-25T01:00:00.000Z","time_low":"2024-11-25T01:37:00.000Z","time_high":"2024-11-25T01:01:00.000Z","time_close":"2024-11-25T01:59:59.999Z","quote":{"USD":{"open":1.0003034138562932,"close":1.0000530766439004,"timestamp":"2024-11-25T01:59:59.999Z","market_cap":5365622261.99,"low":0.9995836586797592,"high":1.0003058526138828,"volume":98977910.75}}},{"quote":{"USD":{"timestamp":"2024-11-25T02:59:59.999Z","volume":97283342.73,"market_cap":5364223164.61,"low":0.9996934537213263,"high":1.000091016249363,"open":1.0000446490657233,"close":0.9997838853028188}},"time_close":"2024-11-25T02:59:59.999Z","time_low":"2024-11-25T02:46:00.000Z","time_high":"2024-11-25T02:09:00.000Z","time_open":"2024-11-25T02:00:00.000Z"},{"quote":{"USD":{"close":0.9999568127519988,"market_cap":5365150986.56,"open":0.9997838853028188,"high":1.0000900416329859,"volume":113322321.49,"timestamp":"2024-11-25T03:59:59.999Z","low":0.9997551135634547}},"time_low":"2024-11-25T03:06:00.000Z","time_high":"2024-11-25T03:16:00.000Z","time_open":"2024-11-25T03:00:00.000Z","time_close":"2024-11-25T03:59:59.999Z"},{"time_high":"2024-11-25T04:50:00.000Z","time_low":"2024-11-25T04:15:00.000Z","time_open":"2024-11-25T04:00:00.000Z","time_close":"2024-11-25T04:59:59.999Z","quote":{"USD":{"timestamp":"2024-11-25T04:59:59.999Z","open":0.9999568127519988,"market_cap":5364991056.21,"low":0.9997115461929489,"close":0.9999089524776819,"volume":113792329.35,"high":1.0000364358300056}}},{"time_low":"2024-11-25T05:37:00.000Z","time_open":"2024-11-25T05:00:00.000Z","quote":{"USD":{"close":1.0000094101178747,"volume":114432420.97,"timestamp":"2024-11-25T05:59:59.999Z","low":0.9998160412113075,"open":0.9999270049344758,"high":1.0002018481725556,"market_cap":5365440535.12}},"time_close":"2024-11-25T05:59:59.999Z","time_high":"2024-11-25T05:52:00.000Z"},{"time_open":"2024-11-25T06:00:00.000Z","time_close":"2024-11-25T06:59:59.999Z","time_low":"2024-11-25T06:36:00.000Z","time_high":"2024-11-25T06:55:00.000Z","quote":{"USD":{"timestamp":"2024-11-25T06:59:59.999Z","high":1.0001023549401225,"low":0.9998318296598964,"market_cap":5365587131.26,"close":1.0000381013999409,"volume":116504490.93,"open":1.0000107788117587}}},{"quote":{"USD":{"low":0.9996130043569798,"high":1.0000723000466718,"open":1.0000367214043808,"timestamp":"2024-11-25T07:59:59.999Z","close":0.9997568259298248,"market_cap":5364077980.72,"volume":118626008.47}},"time_high":"2024-11-25T07:11:00.000Z","time_low":"2024-11-25T07:55:00.000Z","time_open":"2024-11-25T07:00:00.000Z","time_close":"2024-11-25T07:59:59.999Z"},{"time_close":"2024-11-25T08:59:59.999Z","time_open":"2024-11-25T08:00:00.000Z","quote":{"USD":{"volume":119196423.91,"high":0.9999512111814916,"close":0.9998848563409166,"market_cap":5364764912.87,"low":0.999584349597914,"open":0.9997746698708899,"timestamp":"2024-11-25T08:59:59.999Z"}},"time_low":"2024-11-25T08:04:00.000Z","time_high":"2024-11-25T08:40:00.000Z"},{"time_low":"2024-11-25T09:28:00.000Z","time_high":"2024-11-25T09:43:00.000Z","quote":{"USD":{"low":0.9996866687332775,"volume":122396620.44,"open":0.9998848563409166,"timestamp":"2024-11-25T09:59:59.999Z","market_cap":5364710777.81,"high":0.999991438791074,"close":0.9999018465809579}},"time_close":"2024-11-25T09:59:59.999Z","time_open":"2024-11-25T09:00:00.000Z"},{"quote":{"USD":{"timestamp":"2024-11-25T10:59:59.999Z","open":0.9998747666474916,"close":0.9997013655658601,"market_cap":5363777307.03,"high":0.9999693544803601,"volume":124409366.82,"low":0.9996726519396155}},"time_close":"2024-11-25T10:59:59.999Z","time_high":"2024-11-25T10:02:00.000Z","time_open":"2024-11-25T10:00:00.000Z","time_low":"2024-11-25T10:57:00.000Z"},{"quote":{"USD":{"market_cap":5363597421.18,"close":0.9996825474920211,"timestamp":"2024-11-25T11:59:59.999Z","low":0.9994715364063014,"open":0.9997007863681651,"volume":135977045.17,"high":0.9998024668995793}},"time_close":"2024-11-25T11:59:59.999Z","time_low":"2024-11-25T11:55:00.000Z","time_open":"2024-11-25T11:00:00.000Z","time_high":"2024-11-25T11:25:00.000Z"},{"time_high":"2024-11-25T12:19:00.000Z","time_close":"2024-11-25T12:59:59.999Z","quote":{"USD":{"timestamp":"2024-11-25T12:59:59.999Z","close":0.9996027787765666,"open":0.9996672592455396,"low":0.9995782527078545,"high":0.9999317949380866,"market_cap":5363325901.55,"volume":136673515.74}},"time_low":"2024-11-25T12:49:00.000Z","time_open":"2024-11-25T12:00:00.000Z"},{"quote":{"USD":{"market_cap":5364145991.91,"timestamp":"2024-11-25T13:59:59.999Z","close":0.9997695018555418,"open":0.9996166534185241,"volume":139705676.35,"low":0.9993674712890193,"high":0.9998648630098015}},"time_high":"2024-11-25T13:59:00.000Z","time_open":"2024-11-25T13:00:00.000Z","time_close":"2024-11-25T13:59:59.999Z","time_low":"2024-11-25T13:13:00.000Z"},{"time_close":"2024-11-25T14:59:59.999Z","time_low":"2024-11-25T14:58:00.000Z","time_high":"2024-11-25T14:03:00.000Z","quote":{"USD":{"high":0.9998632946778336,"open":0.9997695018555418,"close":0.9995218551337838,"timestamp":"2024-11-25T14:59:59.999Z","low":0.9991853654736738,"volume":143315204.25,"market_cap":5362817272.48}},"time_open":"2024-11-25T14:00:00.000Z"},{"time_close":"2024-11-25T15:59:59.999Z","time_open":"2024-11-25T15:00:00.000Z","time_low":"2024-11-25T15:14:00.000Z","quote":{"USD":{"open":0.9995259592455633,"market_cap":5364087997.01,"timestamp":"2024-11-25T15:59:59.999Z","low":0.9991018376294285,"close":0.9997390802993995,"volume":153121004.75,"high":0.9998893596533425}},"time_high":"2024-11-25T15:31:00.000Z"},{"time_open":"2024-11-25T16:00:00.000Z","time_close":"2024-11-25T16:59:59.999Z","time_high":"2024-11-25T16:00:00.000Z","quote":{"USD":{"market_cap":5363748499.32,"close":0.9996821603910389,"timestamp":"2024-11-25T16:59:59.999Z","open":0.9997586927655387,"high":0.9997586927655387,"volume":159445423.03,"low":0.9994804885970079}},"time_low":"2024-11-25T16:45:00.000Z"},{"time_low":"2024-11-25T17:22:00.000Z","time_open":"2024-11-25T17:00:00.000Z","time_high":"2024-11-25T17:53:00.000Z","quote":{"USD":{"market_cap":5363237039.91,"volume":179573525.8,"timestamp":"2024-11-25T17:59:59.999Z","low":0.9993441402508656,"high":0.9997568280648769,"open":0.9996954171886027,"close":0.9996000913869824}},"time_close":"2024-11-25T17:59:59.999Z"},{"time_close":"2024-11-25T18:59:59.999Z","quote":{"USD":{"low":0.9994736442348053,"market_cap":5364011967.76,"open":0.9996000913869824,"close":0.9996962466239472,"high":0.9998293051416226,"volume":180719606.93,"timestamp":"2024-11-25T18:59:59.999Z"}},"time_low":"2024-11-25T18:09:00.000Z","time_high":"2024-11-25T18:23:00.000Z","time_open":"2024-11-25T18:00:00.000Z"},{"time_close":"2024-11-25T19:59:59.999Z","time_low":"2024-11-25T19:09:00.000Z","time_open":"2024-11-25T19:00:00.000Z","time_high":"2024-11-25T19:44:00.000Z","quote":{"USD":{"close":0.9997651920916891,"open":0.9997445224340379,"volume":181255612.34,"low":0.9995812260091942,"high":0.9999224404174871,"market_cap":5364085191.67,"timestamp":"2024-11-25T19:59:59.999Z"}}},{"time_low":"2024-11-25T20:14:00.000Z","time_close":"2024-11-25T20:59:59.999Z","time_open":"2024-11-25T20:00:00.000Z","time_high":"2024-11-25T20:59:00.000Z","quote":{"USD":{"high":0.9999557129455657,"market_cap":5365075676.06,"open":0.9997581699067496,"volume":184643556.53,"close":0.9999543139354871,"timestamp":"2024-11-25T20:59:59.999Z","low":0.9995704970354117}}},{"time_open":"2024-11-25T21:00:00.000Z","time_close":"2024-11-25T21:59:59.999Z","time_high":"2024-11-25T21:01:00.000Z","time_low":"2024-11-25T21:57:00.000Z","quote":{"USD":{"close":0.9996638797020004,"high":0.999986273523622,"open":0.9999427763817342,"low":0.999593239598752,"timestamp":"2024-11-25T21:59:59.999Z","market_cap":5363579288.64,"volume":188215468.09}}},{"time_open":"2024-11-25T22:00:00.000Z","time_close":"2024-11-25T22:59:59.999Z","time_low":"2024-11-25T22:42:00.000Z","time_high":"2024-11-25T22:19:00.000Z","quote":{"USD":{"low":0.9994008261253313,"open":0.9996411644883952,"close":0.9997139805542701,"timestamp":"2024-11-25T22:59:59.999Z","high":0.9999086128845015,"volume":199885094.27,"market_cap":5363848098.88}}},{"time_high":"2024-11-25T23:03:00.000Z","time_close":"2024-11-25T23:59:59.999Z","time_open":"2024-11-25T23:00:00.000Z","time_low":"2024-11-25T23:42:00.000Z","quote":{"USD":{"market_cap":5363769728.29,"timestamp":"2024-11-25T23:59:59.999Z","low":0.9993264089780443,"close":0.99970353218408,"volume":209445709.25,"high":0.9998913408337969,"open":0.9997139805542701}}},{"quote":{"USD":{"market_cap":5364463638.54,"low":0.9996167643783425,"timestamp":"2024-11-26T00:59:59.999Z","open":0.9996993738428784,"close":0.9998200271588993,"high":1.0001432353249888,"volume":216325147.79}},"time_close":"2024-11-26T00:59:59.999Z","time_high":"2024-11-26T00:57:00.000Z","time_low":"2024-11-26T00:16:00.000Z","time_open":"2024-11-26T00:00:00.000Z"},{"time_high":"2024-11-26T01:59:00.000Z","time_open":"2024-11-26T01:00:00.000Z","quote":{"USD":{"low":0.9996746845107344,"open":0.999828704831666,"high":1.0002379790731544,"volume":220848947.76,"market_cap":5366694363.61,"timestamp":"2024-11-26T01:59:59.999Z","close":1.0002379790731544}},"time_close":"2024-11-26T01:59:59.999Z","time_low":"2024-11-26T01:01:00.000Z"},{"quote":{"USD":{"market_cap":5366241399.14,"timestamp":"2024-11-26T02:59:59.999Z","high":1.0002444673590536,"volume":221211980.57,"low":0.9997271618055005,"open":1.0002444673590536,"close":1.0001573478985928}},"time_high":"2024-11-26T02:00:00.000Z","time_low":"2024-11-26T02:37:00.000Z","time_open":"2024-11-26T02:00:00.000Z","time_close":"2024-11-26T02:59:59.999Z"}],"symbol":"DAI","id":4943,"name":"Dai"},"total_supply":5365382702.664872,"description":"## History of DAI\n\nDai was officially launched on the main Ethereum network on December 18, 2017. Before then, the decentralized firm that runs the operations of the token, MakerDAO, was formed by __[Rune Christensen](https://dk.linkedin.com/in/runebentsenchristensen)__, a Danish entrepreneur, in 2014. For the first year of its existence, the price of Dai stayed at one dollar even when the price of Ether fell by about 80% during the same period.\n\n\\\nThe fortunes of Dai as a token turned around when venture capital business __[Andreessen Horowitz](https://a16z.com/)__ raised $15 million into MakerDAO. To help bootstrap its ecosystem, MakerDAO established the Maker Foundation, thus strengthening the liquidity of the stablecoin.\n\n\\\nIn 2019, an internal crisis rocked MakerDAO on whether or not it should be more integrated with traditional financial institutions. This development led to the departure of MakerDAO's CTO. At the onset of the pandemic in March 2020, Dai experienced a spiral that caused it to trade for USD 1.11 before it returned to its intended $1.00 valuation.\n\n## Biggest Claims to Fame\n\nDai, which was launched in December 2017, allowed users to leverage their ETH to create a stablecoin that keeps price valuation at $1 for most of the time. By doing so, MakerDAO contributed substantially to the growing interest of crypto investors in the stablecoin.\n\n\\\nDue to the success of Dai, MakerDAO became the most popular Ethereum based system in 2019. By market capitalization, Dai stays ahead of other stable coins like GUSD, USDT, and USDC. One reason for this is that, unlike most stable coins, Dai is not backed by fiat reserves held in a bank. Thus, the transparency of this stablecoin can be seen on-chain at all times.\n\n\\\nDai also eliminates the costs of international transactions, which are always relatively high and so foreign exchange volatility can be mitigated.\n\n## Biggest Criticisms of DAI\n\nDai is a popular subject in the crypto world as most crypto lovers love the concept of a liquid stablecoin. However, critics believe that the project could fall victim to the same scenario that caused Ethereum's first DAO to lose $50 million in June 2016. At that time, users exploited the DAO's code which allowed them to divert one-third of funds to a subsidiary account. To support this criticism, the Dai stablecoin has been facing several challenges, including the crash it experienced in 2020.\n\n\\\nAnother major hurdle for the __[MakerDAO](https://makerdao.com/en/)__ and Dai is the government-specific agencies that regulate financial activities in the U.S. It also seems very unlikely that the US Treasury would stand by while the stakeholders of Dai create and grow a synthetic dollar system.\n\n\\\nFinally, the Maker Foundation, a non-profit body, is seen as a single point of failure. The logic to this is that regulatory authorities could pressure the Foundation, and people are skeptical as to how long development activities can be sustained.\n\n## The Team Behind DAI\n\nMakerDAO, the enterprise behind the Dai stablecoin, comprises CEO Rune Christensen, CTO Andy Milenius, President Steven Becker, and eighteen other leaders. Rune Christensen founded TryChina, a company devoted to international recruiting, in 2011. Christensen left TryChina in 2014 and founded MakerDAO in March 2015.\n\n\\\nAndy Milenius ceased to be the CTO in 2019 due to a conflict of ideas. Steven Becker previously owned and managed a diversified financial company. He had also been a market risk manager before joining MakerDAO.\n\n## In Conclusion\n\nEven with all the challenges of Dai, the prices of this coin will continue to rise. This is due to the developers' aim of making the stablecoin an unbiased global currency which would be the first of its kind.\n\n\\\nIn addition, the team plans to create a globally recognized logo as a symbol of the token just like Euro, USD, and Pounds symbols. MakerDAO also continues to rake in lots of Ethereum as the firm plans to create the world's first working consumer-grade stablecoin, which would be based on collateralized crypto assets.","guid":"257e0b96-1068-4940-8578-59b50c34538e","tagline":"Dai is a stablecoin governed and maintained by a decentralized autonomous organization(DAO). It is an ERC20 token issued on the Ethereum blockchain through smart contracts with a value of 1USD. This stablecoin aims to keep its value close to the US dollar by utilizing smart contracts on the Ethereum blockchain.","infinite_supply":true,"nameOverride":"Dai","week":{"symbol":"DAI","name":"Dai","id":4943,"quotes":[{"time_close":"2024-11-19T01:59:59.999Z","time_high":"2024-11-19T01:24:00.000Z","time_low":"2024-11-19T01:19:00.000Z","time_open":"2024-11-19T01:00:00.000Z","quote":{"USD":{"market_cap":5365035717.2,"volume":135153806.05,"high":1.0001321656783364,"timestamp":"2024-11-19T01:59:59.999Z","low":0.9997412022369098,"close":0.9999328731057511,"open":0.9999902519994038}}},{"time_close":"2024-11-19T02:59:59.999Z","time_open":"2024-11-19T02:00:00.000Z","time_high":"2024-11-19T02:37:00.000Z","time_low":"2024-11-19T02:17:00.000Z","quote":{"USD":{"open":0.9999353288500107,"high":0.9999916493246146,"timestamp":"2024-11-19T02:59:59.999Z","market_cap":5364707681.6,"low":0.9997885549006684,"volume":141112497.47,"close":0.9998754882776079}}},{"time_low":"2024-11-19T03:25:00.000Z","time_high":"2024-11-19T03:04:00.000Z","quote":{"USD":{"market_cap":5364577517.19,"timestamp":"2024-11-19T03:59:59.999Z","high":0.9999312425796122,"open":0.9998741895763094,"volume":141176891.64,"close":0.999851849806873,"low":0.9997435709251742}},"time_close":"2024-11-19T03:59:59.999Z","time_open":"2024-11-19T03:00:00.000Z"},{"time_close":"2024-11-19T04:59:59.999Z","time_open":"2024-11-19T04:00:00.000Z","time_low":"2024-11-19T04:24:00.000Z","time_high":"2024-11-19T04:01:00.000Z","quote":{"USD":{"high":0.9998792878977949,"open":0.9998499295340549,"volume":142084056.86,"timestamp":"2024-11-19T04:59:59.999Z","low":0.9997186169861163,"close":0.999780446951374,"market_cap":5364191204.43}}},{"time_open":"2024-11-19T05:00:00.000Z","time_close":"2024-11-19T05:59:59.999Z","quote":{"USD":{"volume":141793168.39,"low":0.9997462997426483,"high":1.0000045261942023,"market_cap":5364978474.55,"open":0.9997779285634287,"close":0.9999246599655758,"timestamp":"2024-11-19T05:59:59.999Z"}},"time_low":"2024-11-19T05:00:00.000Z","time_high":"2024-11-19T05:55:00.000Z"},{"time_close":"2024-11-19T06:59:59.999Z","time_open":"2024-11-19T06:00:00.000Z","time_high":"2024-11-19T06:59:00.000Z","time_low":"2024-11-19T06:16:00.000Z","quote":{"USD":{"timestamp":"2024-11-19T06:59:59.999Z","market_cap":5365440365.28,"volume":137503371.21,"close":1.0000107471562807,"open":0.9999200046819833,"high":1.0000130069408557,"low":0.9997105986927413}}},{"quote":{"USD":{"high":1.000031478641751,"timestamp":"2024-11-19T07:59:59.999Z","open":1.0000107471562807,"low":0.9996990636374713,"volume":136568943.1,"market_cap":5363816763.06,"close":0.9997081439851405}},"time_open":"2024-11-19T07:00:00.000Z","time_close":"2024-11-19T07:59:59.999Z","time_low":"2024-11-19T07:58:00.000Z","time_high":"2024-11-19T07:00:00.000Z"},{"time_high":"2024-11-19T08:19:00.000Z","quote":{"USD":{"close":0.9999038375384294,"open":0.9997081401834526,"low":0.9994237326807931,"market_cap":5364866848.56,"volume":136431865.76,"high":1.0000011428045208,"timestamp":"2024-11-19T08:59:59.999Z"}},"time_low":"2024-11-19T08:42:00.000Z","time_open":"2024-11-19T08:00:00.000Z","time_close":"2024-11-19T08:59:59.999Z"},{"time_low":"2024-11-19T09:29:00.000Z","quote":{"USD":{"timestamp":"2024-11-19T09:59:59.999Z","volume":134332111.25,"close":0.9999351843021927,"open":0.9999038551145277,"high":0.9999509864311293,"market_cap":5365044126.59,"low":0.9994464662096167}},"time_close":"2024-11-19T09:59:59.999Z","time_high":"2024-11-19T09:07:00.000Z","time_open":"2024-11-19T09:00:00.000Z"},{"time_low":"2024-11-19T10:12:00.000Z","quote":{"USD":{"close":0.9997682286477946,"volume":132775015.82,"market_cap":5364139160.67,"low":0.9996195490978846,"high":0.9999393706654679,"timestamp":"2024-11-19T10:59:59.999Z","open":0.9999368961925293}},"time_close":"2024-11-19T10:59:59.999Z","time_high":"2024-11-19T10:00:00.000Z","time_open":"2024-11-19T10:00:00.000Z"},{"time_high":"2024-11-19T11:09:00.000Z","time_close":"2024-11-19T11:59:59.999Z","time_low":"2024-11-19T11:37:00.000Z","quote":{"USD":{"volume":127372721.97,"open":0.9997682286477946,"timestamp":"2024-11-19T11:59:59.999Z","low":0.9995148427671476,"market_cap":5364263386.38,"close":0.9997913818363096,"high":0.9998489395067095}},"time_open":"2024-11-19T11:00:00.000Z"},{"quote":{"USD":{"timestamp":"2024-11-19T12:59:59.999Z","open":0.9997913818363096,"high":0.9999634509498146,"market_cap":5364844813.4,"close":0.9998958008469288,"low":0.999659880097926,"volume":129997271.86}},"time_high":"2024-11-19T12:34:00.000Z","time_low":"2024-11-19T12:04:00.000Z","time_close":"2024-11-19T12:59:59.999Z","time_open":"2024-11-19T12:00:00.000Z"},{"time_open":"2024-11-19T13:00:00.000Z","time_low":"2024-11-19T13:25:00.000Z","time_close":"2024-11-19T13:59:59.999Z","quote":{"USD":{"open":0.9998997482001912,"high":0.9999350647363269,"close":0.9996711140110638,"timestamp":"2024-11-19T13:59:59.999Z","volume":131182785.26,"low":0.999334073434746,"market_cap":5363611507.09}},"time_high":"2024-11-19T13:01:00.000Z"},{"time_open":"2024-11-19T14:00:00.000Z","time_low":"2024-11-19T14:25:00.000Z","time_close":"2024-11-19T14:59:59.999Z","quote":{"USD":{"high":0.9999131605881201,"low":0.9995374732331802,"timestamp":"2024-11-19T14:59:59.999Z","close":0.9996805497692233,"market_cap":5363669794.31,"open":0.9996698845778365,"volume":130746798.57}},"time_high":"2024-11-19T14:20:00.000Z"},{"time_close":"2024-11-19T15:59:59.999Z","quote":{"USD":{"market_cap":5364051871.03,"volume":129702468.9,"close":0.999753388177723,"open":0.9996807481495715,"timestamp":"2024-11-19T15:59:59.999Z","high":0.9999460831368425,"low":0.9996316752027203}},"time_open":"2024-11-19T15:00:00.000Z","time_low":"2024-11-19T15:01:00.000Z","time_high":"2024-11-19T15:51:00.000Z"},{"time_open":"2024-11-19T16:00:00.000Z","quote":{"USD":{"open":0.9997519596062946,"timestamp":"2024-11-19T16:59:59.999Z","market_cap":5364674118.42,"low":0.9996590749910563,"high":1.0000225269476608,"volume":134880678.52,"close":0.9998662444216229}},"time_close":"2024-11-19T16:59:59.999Z","time_low":"2024-11-19T16:17:00.000Z","time_high":"2024-11-19T16:30:00.000Z"},{"time_low":"2024-11-19T17:47:00.000Z","time_high":"2024-11-19T17:04:00.000Z","time_close":"2024-11-19T17:59:59.999Z","time_open":"2024-11-19T17:00:00.000Z","quote":{"USD":{"high":0.9999656807261088,"low":0.9997047244825847,"volume":147031180.28,"market_cap":5364679111.37,"timestamp":"2024-11-19T17:59:59.999Z","open":0.9998679340710827,"close":0.9998688646576568}}},{"time_high":"2024-11-19T18:53:00.000Z","quote":{"USD":{"timestamp":"2024-11-19T18:59:59.999Z","market_cap":5364824083.6,"low":0.9997158723116424,"open":0.9998688646576568,"volume":151734142.89,"high":0.9999945780488789,"close":0.9998958845815926}},"time_close":"2024-11-19T18:59:59.999Z","time_open":"2024-11-19T18:00:00.000Z","time_low":"2024-11-19T18:24:00.000Z"},{"time_high":"2024-11-19T19:42:00.000Z","time_close":"2024-11-19T19:59:59.999Z","time_open":"2024-11-19T19:00:00.000Z","quote":{"USD":{"market_cap":5364096370.43,"timestamp":"2024-11-19T19:59:59.999Z","open":0.9998908543785702,"close":0.9997577731836426,"low":0.9996843132047486,"high":1.000047354441526,"volume":147714489.39}},"time_low":"2024-11-19T19:55:00.000Z"},{"time_close":"2024-11-19T20:59:59.999Z","time_low":"2024-11-19T20:51:00.000Z","time_open":"2024-11-19T20:00:00.000Z","quote":{"USD":{"timestamp":"2024-11-19T20:59:59.999Z","market_cap":5364389672.55,"open":0.9997602534046639,"close":0.9998345446090453,"low":0.999691676059371,"high":1.0000386692576866,"volume":143233101.11}},"time_high":"2024-11-19T20:19:00.000Z"},{"time_close":"2024-11-19T21:59:59.999Z","quote":{"USD":{"low":0.9996136272236779,"high":0.9999122804721886,"close":0.9998826128468556,"timestamp":"2024-11-19T21:59:59.999Z","volume":144969230.02,"market_cap":5364757529.17,"open":0.9998149190522748}},"time_high":"2024-11-19T21:58:00.000Z","time_open":"2024-11-19T21:00:00.000Z","time_low":"2024-11-19T21:10:00.000Z"},{"time_low":"2024-11-19T22:34:00.000Z","time_open":"2024-11-19T22:00:00.000Z","time_close":"2024-11-19T22:59:59.999Z","time_high":"2024-11-19T22:16:00.000Z","quote":{"USD":{"volume":147103095.22,"market_cap":5364089137.04,"high":0.9999203001231531,"timestamp":"2024-11-19T22:59:59.999Z","close":0.9997589052447703,"open":0.9998834801658296,"low":0.9995681181120183}}},{"time_close":"2024-11-19T23:59:59.999Z","time_high":"2024-11-19T23:22:00.000Z","quote":{"USD":{"market_cap":5365151422.02,"timestamp":"2024-11-19T23:59:59.999Z","open":0.9997589052447703,"high":0.9999795396217087,"volume":147004944.73,"low":0.9997140537383783,"close":0.9999559071909943}},"time_low":"2024-11-19T23:06:00.000Z","time_open":"2024-11-19T23:00:00.000Z"},{"time_close":"2024-11-20T00:59:59.999Z","time_open":"2024-11-20T00:00:00.000Z","time_low":"2024-11-20T00:25:00.000Z","quote":{"USD":{"high":1.0000342552629233,"open":0.999956893913452,"market_cap":5364538302.98,"low":0.9997703198038554,"volume":145626279.31,"close":0.9998426207896765,"timestamp":"2024-11-20T00:59:59.999Z"}},"time_high":"2024-11-20T00:40:00.000Z"},{"time_open":"2024-11-20T01:00:00.000Z","quote":{"USD":{"open":0.9998426207896765,"timestamp":"2024-11-20T01:59:59.999Z","volume":144376075.71,"market_cap":5365079602.11,"high":0.9999976789035014,"low":0.9995836255050949,"close":0.9999435081198944}},"time_low":"2024-11-20T01:34:00.000Z","time_high":"2024-11-20T01:54:00.000Z","time_close":"2024-11-20T01:59:59.999Z"},{"time_close":"2024-11-20T02:59:59.999Z","quote":{"USD":{"timestamp":"2024-11-20T02:59:59.999Z","low":0.9997964710373652,"market_cap":5364539172.1,"high":1.0000643009369083,"volume":156301408.09,"close":0.9998427827776168,"open":0.9999435081198944}},"time_open":"2024-11-20T02:00:00.000Z","time_low":"2024-11-20T02:58:00.000Z","time_high":"2024-11-20T02:21:00.000Z"},{"time_high":"2024-11-20T03:05:00.000Z","quote":{"USD":{"market_cap":5364325921.89,"open":0.9998427827776168,"high":0.9999488349764238,"low":0.9995995504774404,"timestamp":"2024-11-20T03:59:59.999Z","volume":155844994.2,"close":0.9997943147638548}},"time_open":"2024-11-20T03:00:00.000Z","time_low":"2024-11-20T03:47:00.000Z","time_close":"2024-11-20T03:59:59.999Z"},{"time_open":"2024-11-20T04:00:00.000Z","time_high":"2024-11-20T04:46:00.000Z","time_close":"2024-11-20T04:59:59.999Z","time_low":"2024-11-20T04:00:00.000Z","quote":{"USD":{"market_cap":5364263940.51,"open":0.9997904683741025,"volume":155044444.64,"timestamp":"2024-11-20T04:59:59.999Z","low":0.9997813106288078,"high":0.999974791910361,"close":0.9998000034443112}}},{"quote":{"USD":{"high":0.9999746893714203,"low":0.9995636111006634,"close":0.9998750457081144,"open":0.999791485114735,"volume":158050481.15,"market_cap":5364712275.07,"timestamp":"2024-11-20T05:59:59.999Z"}},"time_close":"2024-11-20T05:59:59.999Z","time_low":"2024-11-20T05:20:00.000Z","time_open":"2024-11-20T05:00:00.000Z","time_high":"2024-11-20T05:49:00.000Z"},{"time_open":"2024-11-20T06:00:00.000Z","time_close":"2024-11-20T06:59:59.999Z","time_low":"2024-11-20T06:59:00.000Z","time_high":"2024-11-20T06:07:00.000Z","quote":{"USD":{"market_cap":5363860545.61,"low":0.9996953900331444,"timestamp":"2024-11-20T06:59:59.999Z","volume":160034476.1,"high":0.9999842128845147,"open":0.9998750457081144,"close":0.9996967706293838}}},{"quote":{"USD":{"volume":156915068.58,"market_cap":5364210021.77,"low":0.9995409360435366,"high":0.9998792859755707,"close":0.9997688819007129,"open":0.9997071740116025,"timestamp":"2024-11-20T07:59:59.999Z"}},"time_high":"2024-11-20T07:49:00.000Z","time_close":"2024-11-20T07:59:59.999Z","time_low":"2024-11-20T07:07:00.000Z","time_open":"2024-11-20T07:00:00.000Z"},{"time_open":"2024-11-20T08:00:00.000Z","time_low":"2024-11-20T08:28:00.000Z","quote":{"USD":{"close":0.9998167838421612,"open":0.9997814357403901,"timestamp":"2024-11-20T08:59:59.999Z","high":0.9999228472886609,"market_cap":5364406384.59,"low":0.9995832645458955,"volume":158536448.46}},"time_close":"2024-11-20T08:59:59.999Z","time_high":"2024-11-20T08:24:00.000Z"},{"time_open":"2024-11-20T09:00:00.000Z","time_close":"2024-11-20T09:59:59.999Z","time_low":"2024-11-20T09:37:00.000Z","time_high":"2024-11-20T09:20:00.000Z","quote":{"USD":{"market_cap":5363591918.57,"volume":158543523,"high":0.9998436268539116,"low":0.9995807078820071,"close":0.9996865849840214,"open":0.9998180338421611,"timestamp":"2024-11-20T09:59:59.999Z"}}},{"time_high":"2024-11-20T10:46:00.000Z","time_close":"2024-11-20T10:59:59.999Z","quote":{"USD":{"volume":157770719.26,"high":0.9998634818616077,"close":0.9997556965599486,"low":0.9995368892157215,"open":0.9996859729427598,"timestamp":"2024-11-20T10:59:59.999Z","market_cap":5363952538.09}},"time_low":"2024-11-20T10:08:00.000Z","time_open":"2024-11-20T10:00:00.000Z"},{"time_close":"2024-11-20T11:59:59.999Z","time_low":"2024-11-20T11:19:00.000Z","quote":{"USD":{"close":0.9998420295115473,"timestamp":"2024-11-20T11:59:59.999Z","low":0.9995908138496791,"open":0.9997431793728526,"market_cap":5364850736.16,"high":0.999923718559877,"volume":160713505.59}},"time_high":"2024-11-20T11:57:00.000Z","time_open":"2024-11-20T11:00:00.000Z"},{"time_low":"2024-11-20T12:10:00.000Z","quote":{"USD":{"close":0.9999359855154359,"timestamp":"2024-11-20T12:59:59.999Z","high":1.0000465794803595,"low":0.9996172574763978,"market_cap":5365223652.87,"open":0.9998995624505467,"volume":177970755.72}},"time_close":"2024-11-20T12:59:59.999Z","time_high":"2024-11-20T12:57:00.000Z","time_open":"2024-11-20T12:00:00.000Z"},{"quote":{"USD":{"close":0.9997263308675914,"timestamp":"2024-11-20T13:59:59.999Z","volume":179043446.11,"open":0.9999503892555093,"low":0.9996734969884269,"high":0.9999968830438104,"market_cap":5363914363.04}},"time_low":"2024-11-20T13:50:00.000Z","time_open":"2024-11-20T13:00:00.000Z","time_high":"2024-11-20T13:01:00.000Z","time_close":"2024-11-20T13:59:59.999Z"},{"time_open":"2024-11-20T14:00:00.000Z","time_high":"2024-11-20T14:27:00.000Z","quote":{"USD":{"volume":184872112.5,"low":0.9994841255748584,"market_cap":5363468697.95,"high":0.9997778378292713,"open":0.9997256821779777,"close":0.9996316041403054,"timestamp":"2024-11-20T14:59:59.999Z"}},"time_close":"2024-11-20T14:59:59.999Z","time_low":"2024-11-20T14:43:00.000Z"},{"time_open":"2024-11-20T15:00:00.000Z","quote":{"USD":{"volume":185254415.97,"high":1.0000117941235416,"low":0.9995255605685618,"close":0.9999076104814556,"timestamp":"2024-11-20T15:59:59.999Z","open":0.9996316041403054,"market_cap":5364971982.69}},"time_close":"2024-11-20T15:59:59.999Z","time_low":"2024-11-20T15:12:00.000Z","time_high":"2024-11-20T15:31:00.000Z"},{"time_close":"2024-11-20T16:59:59.999Z","time_low":"2024-11-20T16:27:00.000Z","time_high":"2024-11-20T16:53:00.000Z","quote":{"USD":{"close":0.9998787913396249,"market_cap":5364718415.12,"open":0.9999076104814556,"low":0.9996135158851494,"timestamp":"2024-11-20T16:59:59.999Z","volume":175531648.16,"high":1.000010190530233}},"time_open":"2024-11-20T16:00:00.000Z"},{"time_high":"2024-11-20T17:32:00.000Z","quote":{"USD":{"market_cap":5364262946.41,"high":0.9999969343113733,"close":0.9997922007697425,"timestamp":"2024-11-20T17:59:59.999Z","open":0.9998761900899233,"low":0.9997195155163856,"volume":162507148.16}},"time_low":"2024-11-20T17:14:00.000Z","time_close":"2024-11-20T17:59:59.999Z","time_open":"2024-11-20T17:00:00.000Z"},{"time_close":"2024-11-20T18:59:59.999Z","time_low":"2024-11-20T18:43:00.000Z","time_high":"2024-11-20T18:23:00.000Z","quote":{"USD":{"close":0.9997222766920164,"low":0.9995834322971783,"open":0.9998013236467141,"high":0.9998772598303671,"market_cap":5363865471.1,"volume":158874733.29,"timestamp":"2024-11-20T18:59:59.999Z"}},"time_open":"2024-11-20T18:00:00.000Z"},{"time_close":"2024-11-20T19:59:59.999Z","quote":{"USD":{"close":0.9996233636762551,"market_cap":5363361904.65,"high":0.9998403594314685,"volume":161192599.47,"timestamp":"2024-11-20T19:59:59.999Z","low":0.9995076544797122,"open":0.9997172183878584}},"time_open":"2024-11-20T19:00:00.000Z","time_high":"2024-11-20T19:45:00.000Z","time_low":"2024-11-20T19:20:00.000Z"},{"time_close":"2024-11-20T20:59:59.999Z","time_high":"2024-11-20T20:04:00.000Z","time_low":"2024-11-20T20:31:00.000Z","time_open":"2024-11-20T20:00:00.000Z","quote":{"USD":{"volume":161191565.85,"high":0.9998499303737908,"low":0.9994674860698988,"open":0.9996233636762551,"market_cap":5363466209.94,"timestamp":"2024-11-20T20:59:59.999Z","close":0.9996428040942031}}},{"quote":{"USD":{"open":0.9996428040942031,"close":0.9997743018283767,"market_cap":5364210769.43,"low":0.9994870043484475,"timestamp":"2024-11-20T21:59:59.999Z","high":0.9998637533327427,"volume":159312113.75}},"time_low":"2024-11-20T21:25:00.000Z","time_high":"2024-11-20T21:49:00.000Z","time_open":"2024-11-20T21:00:00.000Z","time_close":"2024-11-20T21:59:59.999Z"},{"quote":{"USD":{"timestamp":"2024-11-20T22:59:59.999Z","market_cap":5364184847.57,"open":0.9997815750883865,"high":0.9998622816540635,"low":0.9996010679152699,"volume":159189814.08,"close":0.9997767437727514}},"time_close":"2024-11-20T22:59:59.999Z","time_low":"2024-11-20T22:35:00.000Z","time_high":"2024-11-20T22:13:00.000Z","time_open":"2024-11-20T22:00:00.000Z"},{"time_open":"2024-11-20T23:00:00.000Z","time_close":"2024-11-20T23:59:59.999Z","quote":{"USD":{"volume":156238178.29,"market_cap":5363536483.79,"close":0.9996574244556695,"low":0.9995957584056759,"high":0.9998287157196185,"open":0.9997754479938384,"timestamp":"2024-11-20T23:59:59.999Z"}},"time_low":"2024-11-20T23:43:00.000Z","time_high":"2024-11-20T23:02:00.000Z"},{"time_open":"2024-11-21T00:00:00.000Z","time_close":"2024-11-21T00:59:59.999Z","time_high":"2024-11-21T00:46:00.000Z","quote":{"USD":{"market_cap":5364812358,"timestamp":"2024-11-21T00:59:59.999Z","high":0.9999010390698753,"low":0.9996254443318721,"volume":157927951.65,"open":0.9996559017350091,"close":0.9998910960941645}},"time_low":"2024-11-21T00:01:00.000Z"},{"time_high":"2024-11-21T01:28:00.000Z","time_open":"2024-11-21T01:00:00.000Z","quote":{"USD":{"close":0.9998543797754064,"open":0.9998936991635817,"low":0.9997088183915341,"timestamp":"2024-11-21T01:59:59.999Z","market_cap":5364598648.33,"volume":157673439.15,"high":1.0000712495797708}},"time_close":"2024-11-21T01:59:59.999Z","time_low":"2024-11-21T01:13:00.000Z"},{"time_open":"2024-11-21T02:00:00.000Z","time_high":"2024-11-21T02:31:00.000Z","time_close":"2024-11-21T02:59:59.999Z","time_low":"2024-11-21T02:05:00.000Z","quote":{"USD":{"high":1.0000777189386523,"close":0.9999749829313859,"low":0.9996102174316542,"open":0.9998538679566632,"timestamp":"2024-11-21T02:59:59.999Z","volume":141061861.9,"market_cap":5365237144.2}}},{"quote":{"USD":{"volume":144901070.33,"low":0.9997526169446954,"high":1.0002214306441348,"market_cap":5366570762.82,"timestamp":"2024-11-21T03:59:59.999Z","open":0.9999728708130239,"close":1.0002214306441348}},"time_high":"2024-11-21T03:59:00.000Z","time_low":"2024-11-21T03:24:00.000Z","time_open":"2024-11-21T03:00:00.000Z","time_close":"2024-11-21T03:59:59.999Z"},{"time_close":"2024-11-21T04:59:59.999Z","time_high":"2024-11-21T04:27:00.000Z","quote":{"USD":{"high":1.0002261114959563,"volume":151983679.54,"close":0.9999615265300809,"open":1.0002214306441348,"low":0.9997831402924714,"market_cap":5365148347.02,"timestamp":"2024-11-21T04:59:59.999Z"}},"time_low":"2024-11-21T04:40:00.000Z","time_open":"2024-11-21T04:00:00.000Z"},{"time_close":"2024-11-21T05:59:59.999Z","time_high":"2024-11-21T05:16:00.000Z","time_open":"2024-11-21T05:00:00.000Z","time_low":"2024-11-21T05:55:00.000Z","quote":{"USD":{"market_cap":5364826310.15,"close":0.9998984028522441,"volume":153293406.3,"high":1.0003109815284732,"timestamp":"2024-11-21T05:59:59.999Z","open":0.9999563207952308,"low":0.999888147040472}}},{"quote":{"USD":{"market_cap":5366878013.88,"close":1.0002786960947656,"high":1.0003348327122732,"open":0.999896299565676,"low":0.9998498020268638,"timestamp":"2024-11-21T06:59:59.999Z","volume":155177925.63}},"time_open":"2024-11-21T06:00:00.000Z","time_low":"2024-11-21T06:01:00.000Z","time_close":"2024-11-21T06:59:59.999Z","time_high":"2024-11-21T06:58:00.000Z"},{"time_low":"2024-11-21T07:28:00.000Z","time_close":"2024-11-21T07:59:59.999Z","time_high":"2024-11-21T07:00:00.000Z","time_open":"2024-11-21T07:00:00.000Z","quote":{"USD":{"timestamp":"2024-11-21T07:59:59.999Z","low":0.9999094153377021,"volume":159882449.28,"market_cap":5365802060.2,"high":1.0003438427550895,"close":1.0000781598536843,"open":1.0002839249893676}}},{"time_open":"2024-11-21T08:00:00.000Z","time_high":"2024-11-21T08:53:00.000Z","time_low":"2024-11-21T08:20:00.000Z","time_close":"2024-11-21T08:59:59.999Z","quote":{"USD":{"timestamp":"2024-11-21T08:59:59.999Z","open":1.0000781598536843,"low":0.9998973688912318,"volume":159813572.83,"market_cap":5366550405.89,"close":1.0002176365208513,"high":1.000423794086136}}},{"time_open":"2024-11-21T09:00:00.000Z","quote":{"USD":{"market_cap":5366108537.04,"low":0.9998534559535314,"high":1.0003210989950624,"open":1.0002201400678041,"timestamp":"2024-11-21T09:59:59.999Z","close":1.0001352810052773,"volume":160767505.77}},"time_close":"2024-11-21T09:59:59.999Z","time_high":"2024-11-21T09:28:00.000Z","time_low":"2024-11-21T09:41:00.000Z"},{"time_low":"2024-11-21T10:10:00.000Z","time_high":"2024-11-21T10:34:00.000Z","time_close":"2024-11-21T10:59:59.999Z","quote":{"USD":{"market_cap":5364871641.33,"high":1.0001688813875917,"close":0.9999005913729857,"open":1.0001352810052773,"low":0.9998340575214887,"volume":165270360.25,"timestamp":"2024-11-21T10:59:59.999Z"}},"time_open":"2024-11-21T10:00:00.000Z"},{"quote":{"USD":{"low":0.9997379715172677,"high":1.0000878211623676,"open":0.9999047483903292,"market_cap":5364961223.63,"timestamp":"2024-11-21T11:59:59.999Z","volume":169525192.44,"close":0.9999303304966857}},"time_high":"2024-11-21T11:49:00.000Z","time_open":"2024-11-21T11:00:00.000Z","time_low":"2024-11-21T11:18:00.000Z","time_close":"2024-11-21T11:59:59.999Z"},{"time_close":"2024-11-21T12:59:59.999Z","quote":{"USD":{"timestamp":"2024-11-21T12:59:59.999Z","open":0.9999214447393955,"high":1.0000073323745042,"close":0.9998984361453154,"market_cap":5364839171.91,"volume":161374642.78,"low":0.9996618830733865}},"time_low":"2024-11-21T12:07:00.000Z","time_open":"2024-11-21T12:00:00.000Z","time_high":"2024-11-21T12:39:00.000Z"},{"time_low":"2024-11-21T13:07:00.000Z","time_close":"2024-11-21T13:59:59.999Z","time_open":"2024-11-21T13:00:00.000Z","quote":{"USD":{"close":1.0000155094192233,"open":0.9998986967391381,"high":1.000160691720302,"market_cap":5365465916.64,"volume":167569972.32,"low":0.9996480820718058,"timestamp":"2024-11-21T13:59:59.999Z"}},"time_high":"2024-11-21T13:58:00.000Z"},{"time_close":"2024-11-21T14:59:59.999Z","time_high":"2024-11-21T14:18:00.000Z","time_low":"2024-11-21T14:44:00.000Z","time_open":"2024-11-21T14:00:00.000Z","quote":{"USD":{"low":0.9998591127077653,"timestamp":"2024-11-21T14:59:59.999Z","open":1.0000155094192233,"close":1.0000169206929181,"high":1.0002993804360052,"market_cap":5365473488.66,"volume":168398925.47}}},{"time_low":"2024-11-21T15:45:00.000Z","time_open":"2024-11-21T15:00:00.000Z","time_high":"2024-11-21T15:49:00.000Z","time_close":"2024-11-21T15:59:59.999Z","quote":{"USD":{"low":0.9998028284693937,"market_cap":5366096909.76,"close":1.000139525460165,"volume":177810515.57,"high":1.0002571197956567,"timestamp":"2024-11-21T15:59:59.999Z","open":1.0000180971635064}}},{"time_close":"2024-11-21T16:59:59.999Z","time_low":"2024-11-21T16:13:00.000Z","time_high":"2024-11-21T16:58:00.000Z","quote":{"USD":{"close":1.000509001363324,"low":0.9999173333416496,"high":1.0005494137905833,"open":1.0001331139142609,"volume":179336978.59,"market_cap":5368113689.78,"timestamp":"2024-11-21T16:59:59.999Z"}},"time_open":"2024-11-21T16:00:00.000Z"},{"time_low":"2024-11-21T17:10:00.000Z","time_close":"2024-11-21T17:59:59.999Z","time_high":"2024-11-21T17:55:00.000Z","quote":{"USD":{"high":1.000689576866847,"open":1.000509001363324,"timestamp":"2024-11-21T17:59:59.999Z","market_cap":5367800122.04,"low":1.0001750392933906,"close":1.000457279427578,"volume":181107339.43}},"time_open":"2024-11-21T17:00:00.000Z"},{"time_low":"2024-11-21T18:23:00.000Z","quote":{"USD":{"high":1.0006148077399049,"timestamp":"2024-11-21T18:59:59.999Z","close":1.0005659643664413,"open":1.0004505586102355,"low":1.0001778068180003,"market_cap":5368407095.59,"volume":182685373.47}},"time_close":"2024-11-21T18:59:59.999Z","time_high":"2024-11-21T18:59:00.000Z","time_open":"2024-11-21T18:00:00.000Z"},{"quote":{"USD":{"close":1.000196762057192,"open":1.0005636863374106,"high":1.000715481845163,"timestamp":"2024-11-21T19:59:59.999Z","low":1.000124187859837,"volume":184984271.95,"market_cap":5366438171.84}},"time_high":"2024-11-21T19:16:00.000Z","time_open":"2024-11-21T19:00:00.000Z","time_low":"2024-11-21T19:58:00.000Z","time_close":"2024-11-21T19:59:59.999Z"},{"time_close":"2024-11-21T20:59:59.999Z","time_high":"2024-11-21T20:59:00.000Z","quote":{"USD":{"volume":187352792.87,"high":1.0009928904207144,"market_cap":5370493002.39,"low":1.0000875635284416,"timestamp":"2024-11-21T20:59:59.999Z","close":1.0009524576358395,"open":1.0001967183385012}},"time_low":"2024-11-21T20:00:00.000Z","time_open":"2024-11-21T20:00:00.000Z"},{"time_high":"2024-11-21T21:00:00.000Z","time_open":"2024-11-21T21:00:00.000Z","quote":{"USD":{"volume":186961729.41,"market_cap":5368766196.33,"close":1.0006306155302034,"timestamp":"2024-11-21T21:59:59.999Z","low":1.000142367059991,"high":1.0009567538620492,"open":1.0009524576358395}},"time_close":"2024-11-21T21:59:59.999Z","time_low":"2024-11-21T21:43:00.000Z"},{"time_high":"2024-11-21T22:16:00.000Z","time_low":"2024-11-21T22:56:00.000Z","quote":{"USD":{"market_cap":5367907174.48,"high":1.000810558135047,"timestamp":"2024-11-21T22:59:59.999Z","close":1.0004717610428515,"open":1.0006306155302034,"volume":185492568.84,"low":1.000186737309114}},"time_close":"2024-11-21T22:59:59.999Z","time_open":"2024-11-21T22:00:00.000Z"},{"time_open":"2024-11-21T23:00:00.000Z","time_close":"2024-11-21T23:59:59.999Z","time_high":"2024-11-21T23:09:00.000Z","quote":{"USD":{"high":1.0006242958044267,"timestamp":"2024-11-21T23:59:59.999Z","low":0.9998536770331315,"volume":187653111.82,"open":1.0004705110428513,"close":1.0000168856752927,"market_cap":5365415876.23}},"time_low":"2024-11-21T23:49:00.000Z"},{"time_close":"2024-11-22T00:59:59.999Z","time_open":"2024-11-22T00:00:00.000Z","quote":{"USD":{"high":1.0003681095816475,"timestamp":"2024-11-22T00:59:59.999Z","low":0.9998048909614917,"close":0.9998644467497306,"market_cap":5364731127.38,"volume":188750946.68,"open":1.0000061828880267}},"time_low":"2024-11-22T00:31:00.000Z","time_high":"2024-11-22T00:07:00.000Z"},{"time_high":"2024-11-22T01:22:00.000Z","time_open":"2024-11-22T01:00:00.000Z","time_close":"2024-11-22T01:59:59.999Z","time_low":"2024-11-22T01:39:00.000Z","quote":{"USD":{"open":0.9998644467497306,"low":0.999641562717711,"close":0.9999754803238341,"market_cap":5365251145.22,"high":1.0001431879242113,"volume":189510753.69,"timestamp":"2024-11-22T01:59:59.999Z"}}},{"quote":{"USD":{"low":0.9997765072626311,"market_cap":5366280857.15,"close":1.0001673980268693,"volume":191948593.93,"open":0.9999754803238341,"high":1.000230213177945,"timestamp":"2024-11-22T02:59:59.999Z"}},"time_open":"2024-11-22T02:00:00.000Z","time_high":"2024-11-22T02:36:00.000Z","time_low":"2024-11-22T02:04:00.000Z","time_close":"2024-11-22T02:59:59.999Z"},{"time_open":"2024-11-22T03:00:00.000Z","time_high":"2024-11-22T03:19:00.000Z","time_low":"2024-11-22T03:28:00.000Z","time_close":"2024-11-22T03:59:59.999Z","quote":{"USD":{"close":1.0002520203517296,"open":1.0001673980268693,"low":0.9997509398581534,"market_cap":5366726746.51,"timestamp":"2024-11-22T03:59:59.999Z","volume":192253649.4,"high":1.0003915183635246}}},{"time_open":"2024-11-22T04:00:00.000Z","time_high":"2024-11-22T04:11:00.000Z","time_low":"2024-11-22T04:04:00.000Z","quote":{"USD":{"timestamp":"2024-11-22T04:59:59.999Z","close":1.0002675153210387,"high":1.000415391161288,"market_cap":5366818024.75,"low":1.0001195489630545,"open":1.0002505028840678,"volume":186091069.77}},"time_close":"2024-11-22T04:59:59.999Z"},{"time_open":"2024-11-22T05:00:00.000Z","time_low":"2024-11-22T05:04:00.000Z","time_high":"2024-11-22T05:46:00.000Z","quote":{"USD":{"high":1.0004764547178946,"volume":182332217.91,"market_cap":5367287360.51,"open":1.0002675153210387,"close":1.000359483457818,"timestamp":"2024-11-22T05:59:59.999Z","low":0.9999951122728025}},"time_close":"2024-11-22T05:59:59.999Z"},{"time_open":"2024-11-22T06:00:00.000Z","time_high":"2024-11-22T06:16:00.000Z","quote":{"USD":{"open":1.000354990118532,"high":1.0004233653578951,"timestamp":"2024-11-22T06:59:59.999Z","close":1.000152137123726,"volume":180778687.36,"low":0.9999764707105665,"market_cap":5366198976.56}},"time_low":"2024-11-22T06:43:00.000Z","time_close":"2024-11-22T06:59:59.999Z"},{"time_low":"2024-11-22T07:25:00.000Z","time_high":"2024-11-22T07:43:00.000Z","time_close":"2024-11-22T07:59:59.999Z","time_open":"2024-11-22T07:00:00.000Z","quote":{"USD":{"close":1.0001921299187122,"open":1.000152137123726,"high":1.0003214748941578,"timestamp":"2024-11-22T07:59:59.999Z","market_cap":5366413553.21,"low":0.9999241207640323,"volume":177069866.39}}},{"time_close":"2024-11-22T08:59:59.999Z","quote":{"USD":{"low":0.9999193970040924,"volume":175981994,"high":1.0002709404930836,"close":1.0000959223056438,"market_cap":5365887464.49,"timestamp":"2024-11-22T08:59:59.999Z","open":1.0001932234686632}},"time_high":"2024-11-22T08:20:00.000Z","time_low":"2024-11-22T08:22:00.000Z","time_open":"2024-11-22T08:00:00.000Z"},{"time_open":"2024-11-22T09:00:00.000Z","time_close":"2024-11-22T09:59:59.999Z","time_high":"2024-11-22T09:07:00.000Z","time_low":"2024-11-22T09:48:00.000Z","quote":{"USD":{"volume":174293269.7,"close":0.9998955801835971,"low":0.9997115528252084,"market_cap":5364822450.39,"timestamp":"2024-11-22T09:59:59.999Z","high":1.0001114626314085,"open":1.0000940775047593}}},{"time_close":"2024-11-22T10:59:59.999Z","time_high":"2024-11-22T10:09:00.000Z","time_open":"2024-11-22T10:00:00.000Z","time_low":"2024-11-22T10:20:00.000Z","quote":{"USD":{"close":0.9997887151404639,"open":0.9998837827825608,"market_cap":5364268797.44,"timestamp":"2024-11-22T10:59:59.999Z","volume":170816226.9,"low":0.999587034208363,"high":1.000002855578848}}},{"time_close":"2024-11-22T11:59:59.999Z","time_low":"2024-11-22T11:05:00.000Z","time_open":"2024-11-22T11:00:00.000Z","time_high":"2024-11-22T11:58:00.000Z","quote":{"USD":{"high":0.9999601259680853,"low":0.9993414294740013,"market_cap":5365009853.93,"close":0.9999305084543829,"volume":176737128.87,"open":0.9997923903487687,"timestamp":"2024-11-22T11:59:59.999Z"}}},{"time_open":"2024-11-22T12:00:00.000Z","quote":{"USD":{"high":1.0000113534176842,"low":0.9997833167451375,"close":0.9998414581136432,"timestamp":"2024-11-22T12:59:59.999Z","market_cap":5364516853.49,"open":0.9999305084543829,"volume":166251106.9}},"time_close":"2024-11-22T12:59:59.999Z","time_high":"2024-11-22T12:55:00.000Z","time_low":"2024-11-22T12:27:00.000Z"},{"time_high":"2024-11-22T13:38:00.000Z","time_low":"2024-11-22T13:31:00.000Z","quote":{"USD":{"high":0.9999205372975825,"volume":162606955.59,"low":0.9995745960728151,"market_cap":5364131673.69,"open":0.999838623033767,"timestamp":"2024-11-22T13:59:59.999Z","close":0.9997676455412409}},"time_open":"2024-11-22T13:00:00.000Z","time_close":"2024-11-22T13:59:59.999Z"},{"time_high":"2024-11-22T14:11:00.000Z","time_open":"2024-11-22T14:00:00.000Z","time_low":"2024-11-22T14:35:00.000Z","quote":{"USD":{"volume":163690605.76,"close":0.9998166281684926,"high":0.9999210776716947,"open":0.9997668332259174,"market_cap":5364398842.62,"low":0.9996340581398264,"timestamp":"2024-11-22T14:59:59.999Z"}},"time_close":"2024-11-22T14:59:59.999Z"},{"quote":{"USD":{"volume":152314645.39,"market_cap":5365853138.82,"open":0.9998388834733667,"low":0.9996632857691553,"close":1.000087679887468,"timestamp":"2024-11-22T15:59:59.999Z","high":1.0002585216831754}},"time_high":"2024-11-22T15:56:00.000Z","time_close":"2024-11-22T15:59:59.999Z","time_open":"2024-11-22T15:00:00.000Z","time_low":"2024-11-22T15:07:00.000Z"},{"time_high":"2024-11-22T16:24:00.000Z","time_low":"2024-11-22T16:55:00.000Z","time_close":"2024-11-22T16:59:59.999Z","time_open":"2024-11-22T16:00:00.000Z","quote":{"USD":{"low":0.9999281481131889,"volume":148328615.78,"market_cap":5366349660.98,"timestamp":"2024-11-22T16:59:59.999Z","open":1.000087679887468,"close":1.0001325362338682,"high":1.0003543718069026}}},{"time_open":"2024-11-22T17:00:00.000Z","time_close":"2024-11-22T17:59:59.999Z","quote":{"USD":{"volume":145294506.11,"close":1.0000450184035925,"market_cap":5365587851.69,"high":1.0002606433153904,"low":0.9999549680698105,"timestamp":"2024-11-22T17:59:59.999Z","open":1.0001802216854294}},"time_high":"2024-11-22T17:21:00.000Z","time_low":"2024-11-22T17:41:00.000Z"},{"quote":{"USD":{"open":1.0000382356726851,"low":0.999809307325132,"close":1.0000459131870738,"timestamp":"2024-11-22T18:59:59.999Z","volume":143400319.35,"market_cap":5365629044.49,"high":1.0001607183435635}},"time_open":"2024-11-22T18:00:00.000Z","time_high":"2024-11-22T18:04:00.000Z","time_low":"2024-11-22T18:17:00.000Z","time_close":"2024-11-22T18:59:59.999Z"},{"quote":{"USD":{"market_cap":5365183516.22,"volume":139163044.69,"open":1.0000445804956417,"low":0.9998203250739138,"high":1.0002126802073406,"close":0.999963198669763,"timestamp":"2024-11-22T19:59:59.999Z"}},"time_low":"2024-11-22T19:07:00.000Z","time_open":"2024-11-22T19:00:00.000Z","time_high":"2024-11-22T19:32:00.000Z","time_close":"2024-11-22T19:59:59.999Z"},{"time_close":"2024-11-22T20:59:59.999Z","quote":{"USD":{"low":0.9999030262773172,"timestamp":"2024-11-22T20:59:59.999Z","volume":138671621.13,"open":0.9999628756310174,"high":1.0004093295978687,"close":1.000139156288403,"market_cap":5366129329.41}},"time_open":"2024-11-22T20:00:00.000Z","time_low":"2024-11-22T20:02:00.000Z","time_high":"2024-11-22T20:39:00.000Z"},{"quote":{"USD":{"high":1.0003139561367882,"volume":143192337.59,"market_cap":5365189557.61,"close":0.99995483554087,"open":1.000139156288403,"timestamp":"2024-11-22T21:59:59.999Z","low":0.9998997252443649}},"time_high":"2024-11-22T21:46:00.000Z","time_open":"2024-11-22T21:00:00.000Z","time_close":"2024-11-22T21:59:59.999Z","time_low":"2024-11-22T21:16:00.000Z"},{"time_close":"2024-11-22T22:59:59.999Z","quote":{"USD":{"close":0.9998209523311824,"timestamp":"2024-11-22T22:59:59.999Z","open":0.9999640016247506,"high":1.0002789023062597,"volume":147660168.29,"low":0.9997616304546696,"market_cap":5364422043.4}},"time_high":"2024-11-22T22:19:00.000Z","time_low":"2024-11-22T22:48:00.000Z","time_open":"2024-11-22T22:00:00.000Z"},{"time_low":"2024-11-22T23:04:00.000Z","time_open":"2024-11-22T23:00:00.000Z","time_close":"2024-11-22T23:59:59.999Z","quote":{"USD":{"open":0.9998209549595292,"low":0.9997721475147485,"timestamp":"2024-11-22T23:59:59.999Z","market_cap":5365537654.71,"close":1.0000294654230095,"high":1.0001412611475076,"volume":147159585.98}},"time_high":"2024-11-22T23:28:00.000Z"},{"time_high":"2024-11-23T00:18:00.000Z","time_open":"2024-11-23T00:00:00.000Z","quote":{"USD":{"timestamp":"2024-11-23T00:59:59.999Z","low":0.9997707430285828,"market_cap":5364459007.55,"high":1.000182720038972,"volume":147412710.35,"open":1.0000288799606445,"close":0.9998291404089558}},"time_close":"2024-11-23T00:59:59.999Z","time_low":"2024-11-23T00:48:00.000Z"},{"time_low":"2024-11-23T01:56:00.000Z","quote":{"USD":{"high":1.0000165919190238,"timestamp":"2024-11-23T01:59:59.999Z","market_cap":5364753854.31,"low":0.9997772780613047,"open":0.999827841707657,"volume":148412383.24,"close":0.9998827952464008}},"time_high":"2024-11-23T01:28:00.000Z","time_close":"2024-11-23T01:59:59.999Z","time_open":"2024-11-23T01:00:00.000Z"},{"time_open":"2024-11-23T02:00:00.000Z","quote":{"USD":{"low":0.999809329171391,"open":0.9998827952464008,"volume":146987745.18,"close":0.9998280290309418,"timestamp":"2024-11-23T02:59:59.999Z","market_cap":5364488605.13,"high":1.0000322242509225}},"time_high":"2024-11-23T02:22:00.000Z","time_low":"2024-11-23T02:41:00.000Z","time_close":"2024-11-23T02:59:59.999Z"},{"time_low":"2024-11-23T03:14:00.000Z","time_close":"2024-11-23T03:59:59.999Z","time_open":"2024-11-23T03:00:00.000Z","quote":{"USD":{"volume":143502319.36,"market_cap":5365259047.15,"low":0.9997283219474643,"close":0.9999769530857212,"timestamp":"2024-11-23T03:59:59.999Z","open":0.999833358105354,"high":0.9999933026467573}},"time_high":"2024-11-23T03:59:00.000Z"},{"quote":{"USD":{"open":0.9999769530857212,"volume":143323879.37,"market_cap":5365082117.26,"high":1.0000646631446113,"close":0.999942929998921,"low":0.9996360492222325,"timestamp":"2024-11-23T04:59:59.999Z"}},"time_close":"2024-11-23T04:59:59.999Z","time_low":"2024-11-23T04:51:00.000Z","time_open":"2024-11-23T04:00:00.000Z","time_high":"2024-11-23T04:10:00.000Z"},{"time_low":"2024-11-23T05:40:00.000Z","time_close":"2024-11-23T05:59:59.999Z","time_high":"2024-11-23T05:07:00.000Z","time_open":"2024-11-23T05:00:00.000Z","quote":{"USD":{"close":1.0000581017066381,"timestamp":"2024-11-23T05:59:59.999Z","high":1.000099645030199,"open":0.9999439768932835,"volume":147710582.11,"low":0.9997729743115998,"market_cap":5365694440.56}}},{"time_low":"2024-11-23T06:16:00.000Z","time_close":"2024-11-23T06:59:59.999Z","quote":{"USD":{"high":1.0001962808598643,"open":1.000055118874858,"volume":145073121.69,"close":1.000033727837384,"market_cap":5365520772.53,"timestamp":"2024-11-23T06:59:59.999Z","low":0.9998348141894827}},"time_open":"2024-11-23T06:00:00.000Z","time_high":"2024-11-23T06:49:00.000Z"},{"time_high":"2024-11-23T07:47:00.000Z","time_close":"2024-11-23T07:59:59.999Z","time_low":"2024-11-23T07:05:00.000Z","time_open":"2024-11-23T07:00:00.000Z","quote":{"USD":{"high":1.000241539102696,"timestamp":"2024-11-23T07:59:59.999Z","market_cap":5366118283.12,"close":1.0001313386382114,"open":1.0000257334593274,"low":1.000003932720928,"volume":150613523.1}}},{"time_close":"2024-11-23T08:59:59.999Z","time_low":"2024-11-23T08:59:00.000Z","time_open":"2024-11-23T08:00:00.000Z","quote":{"USD":{"open":1.0001370974808512,"high":1.000160564837615,"low":0.9998700298954402,"market_cap":5364863729.3,"volume":152734577.9,"close":0.9999057508993082,"timestamp":"2024-11-23T08:59:59.999Z"}},"time_high":"2024-11-23T08:02:00.000Z"},{"time_open":"2024-11-23T09:00:00.000Z","time_low":"2024-11-23T09:16:00.000Z","quote":{"USD":{"open":0.9999032737460178,"volume":153294296.34,"market_cap":5365031615.14,"high":1.0001059717342355,"timestamp":"2024-11-23T09:59:59.999Z","low":0.9997877401524266,"close":0.9999345643082692}},"time_high":"2024-11-23T09:46:00.000Z","time_close":"2024-11-23T09:59:59.999Z"},{"time_close":"2024-11-23T10:59:59.999Z","time_open":"2024-11-23T10:00:00.000Z","quote":{"USD":{"high":1.0000771968459583,"open":0.9999345643082692,"low":0.9998676827212811,"timestamp":"2024-11-23T10:59:59.999Z","close":0.9999635503504614,"market_cap":5365181291.71,"volume":153455499.96}},"time_high":"2024-11-23T10:17:00.000Z","time_low":"2024-11-23T10:30:00.000Z"},{"time_high":"2024-11-23T11:07:00.000Z","time_close":"2024-11-23T11:59:59.999Z","quote":{"USD":{"low":0.9998021566719297,"close":0.9999121532958939,"market_cap":5364911371.48,"timestamp":"2024-11-23T11:59:59.999Z","open":0.9999624610270214,"high":1.0000445061036727,"volume":140164017.36}},"time_open":"2024-11-23T11:00:00.000Z","time_low":"2024-11-23T11:55:00.000Z"},{"time_close":"2024-11-23T12:59:59.999Z","time_high":"2024-11-23T12:02:00.000Z","time_low":"2024-11-23T12:52:00.000Z","quote":{"USD":{"volume":142600802,"open":0.9999185778069918,"close":0.9997591327680657,"high":0.9999580154515395,"market_cap":5364103231.27,"low":0.9996985363502632,"timestamp":"2024-11-23T12:59:59.999Z"}},"time_open":"2024-11-23T12:00:00.000Z"},{"time_close":"2024-11-23T13:59:59.999Z","time_open":"2024-11-23T13:00:00.000Z","time_low":"2024-11-23T13:02:00.000Z","time_high":"2024-11-23T13:59:00.000Z","quote":{"USD":{"timestamp":"2024-11-23T13:59:59.999Z","high":1.0000395143005911,"close":0.9999674128266973,"open":0.9997615321265968,"low":0.9997454563381393,"volume":139389798.78,"market_cap":5365223795.82}}},{"time_open":"2024-11-23T14:00:00.000Z","time_high":"2024-11-23T14:43:00.000Z","time_close":"2024-11-23T14:59:59.999Z","time_low":"2024-11-23T14:25:00.000Z","quote":{"USD":{"timestamp":"2024-11-23T14:59:59.999Z","volume":135652128.66,"close":1.0002064170171205,"market_cap":5366490208.96,"open":0.9999703829417852,"high":1.000359827274967,"low":0.9999012036629177}}},{"quote":{"USD":{"close":1.0002951174666137,"low":0.9999587789920241,"high":1.00031699231518,"market_cap":5366976492.96,"volume":139154803.68,"open":1.0002064170171205,"timestamp":"2024-11-23T15:59:59.999Z"}},"time_open":"2024-11-23T15:00:00.000Z","time_low":"2024-11-23T15:43:00.000Z","time_high":"2024-11-23T15:13:00.000Z","time_close":"2024-11-23T15:59:59.999Z"},{"time_close":"2024-11-23T16:59:59.999Z","time_low":"2024-11-23T16:55:00.000Z","time_high":"2024-11-23T16:03:00.000Z","time_open":"2024-11-23T16:00:00.000Z","quote":{"USD":{"high":1.0003105231161327,"open":1.0002970506258644,"close":0.9998397551779997,"market_cap":5364557523.02,"volume":143689232.08,"timestamp":"2024-11-23T16:59:59.999Z","low":0.9997267763577569}}},{"time_open":"2024-11-23T17:00:00.000Z","time_low":"2024-11-23T17:22:00.000Z","quote":{"USD":{"volume":149717535.22,"low":0.9996512590699094,"open":0.9998462030219033,"market_cap":5365439589.31,"close":1.0000106025325182,"high":1.0001144865071159,"timestamp":"2024-11-23T17:59:59.999Z"}},"time_high":"2024-11-23T17:52:00.000Z","time_close":"2024-11-23T17:59:59.999Z"},{"time_open":"2024-11-23T18:00:00.000Z","time_close":"2024-11-23T18:59:59.999Z","time_low":"2024-11-23T18:53:00.000Z","quote":{"USD":{"low":0.9996214129700733,"close":0.9997985808129257,"open":1.0000106025325182,"timestamp":"2024-11-23T18:59:59.999Z","volume":151260024.16,"market_cap":5364298097.43,"high":1.000031497468264}},"time_high":"2024-11-23T18:00:00.000Z"},{"quote":{"USD":{"timestamp":"2024-11-23T19:59:59.999Z","high":0.9999370743193357,"open":0.9997978512814047,"close":0.9998442723186777,"volume":155076744.92,"market_cap":5364378962.49,"low":0.9996939561584341}},"time_open":"2024-11-23T19:00:00.000Z","time_high":"2024-11-23T19:28:00.000Z","time_low":"2024-11-23T19:04:00.000Z","time_close":"2024-11-23T19:59:59.999Z"},{"time_high":"2024-11-23T20:01:00.000Z","time_low":"2024-11-23T20:34:00.000Z","time_close":"2024-11-23T20:59:59.999Z","quote":{"USD":{"low":0.9994850746156018,"open":0.9998442723186777,"volume":154943639.04,"market_cap":5364668579.82,"timestamp":"2024-11-23T20:59:59.999Z","high":0.9998919135966745,"close":0.9998661428150175}},"time_open":"2024-11-23T20:00:00.000Z"},{"time_close":"2024-11-23T21:59:59.999Z","time_open":"2024-11-23T21:00:00.000Z","quote":{"USD":{"high":1.000021209520407,"market_cap":5364600727.47,"timestamp":"2024-11-23T21:59:59.999Z","open":0.9998669017862329,"volume":150389209.09,"low":0.9997351968423702,"close":0.9998497120803101}},"time_high":"2024-11-23T21:24:00.000Z","time_low":"2024-11-23T21:58:00.000Z"},{"time_close":"2024-11-23T22:59:59.999Z","time_open":"2024-11-23T22:00:00.000Z","time_high":"2024-11-23T22:01:00.000Z","quote":{"USD":{"market_cap":5364862353.37,"open":0.9998542554672599,"low":0.9996013583526321,"close":0.9998670235072826,"timestamp":"2024-11-23T22:59:59.999Z","high":0.9998968735521058,"volume":149863766.52}},"time_low":"2024-11-23T22:47:00.000Z"},{"time_open":"2024-11-23T23:00:00.000Z","time_low":"2024-11-23T23:58:00.000Z","time_close":"2024-11-23T23:59:59.999Z","time_high":"2024-11-23T23:00:00.000Z","quote":{"USD":{"volume":152457173.76,"open":0.9998858618301765,"timestamp":"2024-11-23T23:59:59.999Z","close":0.9996117155707726,"high":0.9999056542615407,"low":0.999567858514097,"market_cap":5363299408.11}}},{"time_close":"2024-11-24T00:59:59.999Z","time_low":"2024-11-24T00:11:00.000Z","time_open":"2024-11-24T00:00:00.000Z","quote":{"USD":{"close":0.9997528072018415,"volume":150514470.4,"high":0.9999637901358096,"market_cap":5364253246.71,"open":0.9996159777052082,"low":0.9995877428491992,"timestamp":"2024-11-24T00:59:59.999Z"}},"time_high":"2024-11-24T00:26:00.000Z"},{"time_low":"2024-11-24T01:22:00.000Z","time_close":"2024-11-24T01:59:59.999Z","time_open":"2024-11-24T01:00:00.000Z","time_high":"2024-11-24T01:59:00.000Z","quote":{"USD":{"market_cap":5364999807.98,"volume":149209758.5,"high":0.999928636089086,"open":0.999789492004576,"timestamp":"2024-11-24T01:59:59.999Z","low":0.9996622787525352,"close":0.999928636089086}}},{"time_open":"2024-11-24T02:00:00.000Z","time_low":"2024-11-24T02:30:00.000Z","time_high":"2024-11-24T02:45:00.000Z","quote":{"USD":{"market_cap":5365422385.25,"high":1.0001389154478404,"close":1.0000147669717192,"open":0.999928636089086,"volume":150563164.49,"timestamp":"2024-11-24T02:59:59.999Z","low":0.9997003205922186}},"time_close":"2024-11-24T02:59:59.999Z"},{"time_low":"2024-11-24T03:08:00.000Z","quote":{"USD":{"timestamp":"2024-11-24T03:59:59.999Z","market_cap":5364502744.12,"close":0.9998359933293288,"open":1.0000073960388154,"volume":149204232.44,"high":1.0000953060059028,"low":0.9997474685561344}},"time_close":"2024-11-24T03:59:59.999Z","time_high":"2024-11-24T03:22:00.000Z","time_open":"2024-11-24T03:00:00.000Z"},{"time_high":"2024-11-24T04:51:00.000Z","quote":{"USD":{"market_cap":5365176542.97,"high":0.9999963000354951,"low":0.9997947663298677,"open":0.9998359933293288,"close":0.9999615759571133,"volume":147067034.04,"timestamp":"2024-11-24T04:59:59.999Z"}},"time_low":"2024-11-24T04:01:00.000Z","time_open":"2024-11-24T04:00:00.000Z","time_close":"2024-11-24T04:59:59.999Z"},{"time_open":"2024-11-24T05:00:00.000Z","time_low":"2024-11-24T05:58:00.000Z","quote":{"USD":{"market_cap":5364376932.85,"timestamp":"2024-11-24T05:59:59.999Z","open":0.9999615759571133,"low":0.9996042559504437,"close":0.9998055462887636,"high":1.000063635389026,"volume":142741484.14}},"time_high":"2024-11-24T05:05:00.000Z","time_close":"2024-11-24T05:59:59.999Z"},{"time_low":"2024-11-24T06:50:00.000Z","time_open":"2024-11-24T06:00:00.000Z","time_close":"2024-11-24T06:59:59.999Z","quote":{"USD":{"close":0.9998818119245704,"open":0.9998055462887636,"volume":141752067.98,"high":0.999919225927638,"timestamp":"2024-11-24T06:59:59.999Z","low":0.9996878485691403,"market_cap":5364749507.12}},"time_high":"2024-11-24T06:32:00.000Z"},{"time_close":"2024-11-24T07:59:59.999Z","time_high":"2024-11-24T07:56:00.000Z","quote":{"USD":{"high":0.9999385601013632,"close":0.9999112463343708,"market_cap":5364829051.8,"volume":133698099.93,"open":0.9998805298732883,"low":0.9997880044698793,"timestamp":"2024-11-24T07:59:59.999Z"}},"time_open":"2024-11-24T07:00:00.000Z","time_low":"2024-11-24T07:40:00.000Z"},{"time_high":"2024-11-24T08:07:00.000Z","time_close":"2024-11-24T08:59:59.999Z","time_low":"2024-11-24T08:59:00.000Z","time_open":"2024-11-24T08:00:00.000Z","quote":{"USD":{"volume":130306546.01,"timestamp":"2024-11-24T08:59:59.999Z","close":0.9995843387098274,"market_cap":5363166443.73,"open":0.9998968105536185,"low":0.9995589331975707,"high":0.9999546082773013}}},{"time_open":"2024-11-24T09:00:00.000Z","time_close":"2024-11-24T09:59:59.999Z","time_high":"2024-11-24T09:40:00.000Z","quote":{"USD":{"low":0.9995869336711898,"high":0.9999526675447815,"volume":129065667,"open":0.9995869336711898,"market_cap":5364459639.38,"close":0.9998294316993958,"timestamp":"2024-11-24T09:59:59.999Z"}},"time_low":"2024-11-24T09:00:00.000Z"},{"time_close":"2024-11-24T10:59:59.999Z","time_low":"2024-11-24T10:46:00.000Z","time_high":"2024-11-24T10:16:00.000Z","quote":{"USD":{"volume":130251879.59,"close":0.9998567731972399,"high":0.9999162409922853,"timestamp":"2024-11-24T10:59:59.999Z","market_cap":5364620587.66,"open":0.999827959469315,"low":0.9996734708550966}},"time_open":"2024-11-24T10:00:00.000Z"},{"quote":{"USD":{"timestamp":"2024-11-24T11:59:59.999Z","low":0.999677124567256,"open":0.9998579570082774,"close":0.9998050110144939,"market_cap":5364336512.14,"volume":131380216.55,"high":0.9999216710020908}},"time_low":"2024-11-24T11:16:00.000Z","time_open":"2024-11-24T11:00:00.000Z","time_close":"2024-11-24T11:59:59.999Z","time_high":"2024-11-24T11:31:00.000Z"},{"quote":{"USD":{"volume":130968681.21,"market_cap":5364036848.32,"close":0.9997491596736324,"low":0.9993511082886452,"open":0.9998050110144939,"high":0.9998503125510754,"timestamp":"2024-11-24T12:59:59.999Z"}},"time_open":"2024-11-24T12:00:00.000Z","time_high":"2024-11-24T12:55:00.000Z","time_low":"2024-11-24T12:51:00.000Z","time_close":"2024-11-24T12:59:59.999Z"},{"time_close":"2024-11-24T13:59:59.999Z","time_low":"2024-11-24T13:48:00.000Z","time_open":"2024-11-24T13:00:00.000Z","time_high":"2024-11-24T13:32:00.000Z","quote":{"USD":{"open":0.9997597134921625,"high":0.9998932569924757,"timestamp":"2024-11-24T13:59:59.999Z","volume":129581592.07,"low":0.9994138365506439,"close":0.9997462695698287,"market_cap":5363881972.91}}},{"time_low":"2024-11-24T14:25:00.000Z","time_high":"2024-11-24T14:51:00.000Z","time_open":"2024-11-24T14:00:00.000Z","time_close":"2024-11-24T14:59:59.999Z","quote":{"USD":{"high":0.9998489282413842,"volume":125308447.19,"low":0.9993833168065795,"timestamp":"2024-11-24T14:59:59.999Z","close":0.9997865261220036,"open":0.999720293994617,"market_cap":5364237333.62}}},{"time_open":"2024-11-24T15:00:00.000Z","time_close":"2024-11-24T15:59:59.999Z","time_low":"2024-11-24T15:40:00.000Z","quote":{"USD":{"market_cap":5363912764.13,"volume":122665278.75,"close":0.9997318146462688,"low":0.9995306478623147,"timestamp":"2024-11-24T15:59:59.999Z","high":0.9999571420966453,"open":0.9997865261220036}},"time_high":"2024-11-24T15:34:00.000Z"},{"time_low":"2024-11-24T16:07:00.000Z","time_high":"2024-11-24T16:49:00.000Z","quote":{"USD":{"volume":117591132.31,"market_cap":5363124467.48,"high":1.0000808387427835,"close":0.9995801572177994,"open":0.9997260328631375,"low":0.9994813183140995,"timestamp":"2024-11-24T16:59:59.999Z"}},"time_close":"2024-11-24T16:59:59.999Z","time_open":"2024-11-24T16:00:00.000Z"},{"time_low":"2024-11-24T17:31:00.000Z","time_close":"2024-11-24T17:59:59.999Z","time_open":"2024-11-24T17:00:00.000Z","quote":{"USD":{"close":0.999611627631607,"open":0.9995791101367146,"market_cap":5363298936.28,"timestamp":"2024-11-24T17:59:59.999Z","high":0.9999857347253854,"low":0.9993895260563278,"volume":115368812.6}},"time_high":"2024-11-24T17:16:00.000Z"},{"time_low":"2024-11-24T18:00:00.000Z","time_close":"2024-11-24T18:59:59.999Z","quote":{"USD":{"volume":112436804.84,"high":1.000066058615371,"close":1.0000564316454346,"timestamp":"2024-11-24T18:59:59.999Z","open":0.9996454788592889,"market_cap":5365412173.32,"low":0.9995847746062065}},"time_high":"2024-11-24T18:58:00.000Z","time_open":"2024-11-24T18:00:00.000Z"},{"time_high":"2024-11-24T19:10:00.000Z","time_low":"2024-11-24T19:23:00.000Z","quote":{"USD":{"open":1.0000054927405018,"high":1.0001555723652646,"low":0.9997553373588711,"volume":109390460.82,"timestamp":"2024-11-24T19:59:59.999Z","market_cap":5365803557.16,"close":1.0000784388584005}},"time_close":"2024-11-24T19:59:59.999Z","time_open":"2024-11-24T19:00:00.000Z"},{"time_close":"2024-11-24T20:59:59.999Z","time_open":"2024-11-24T20:00:00.000Z","quote":{"USD":{"close":1.0001667048148326,"low":0.9998714543969567,"market_cap":5366296606.62,"open":1.0000784388584005,"timestamp":"2024-11-24T20:59:59.999Z","volume":107501169.19,"high":1.0003884639135996}},"time_low":"2024-11-24T20:09:00.000Z","time_high":"2024-11-24T20:43:00.000Z"},{"quote":{"USD":{"open":1.0001703334140766,"close":1.0004196358478887,"market_cap":5367616872.01,"high":1.0005352597357013,"timestamp":"2024-11-24T21:59:59.999Z","low":1.000047079987562,"volume":106551371.18}},"time_close":"2024-11-24T21:59:59.999Z","time_high":"2024-11-24T21:58:00.000Z","time_low":"2024-11-24T21:41:00.000Z","time_open":"2024-11-24T21:00:00.000Z"},{"time_high":"2024-11-24T22:49:00.000Z","quote":{"USD":{"volume":103810211.36,"high":1.0007610751445872,"low":1.0002775701670605,"timestamp":"2024-11-24T22:59:59.999Z","market_cap":5367063496.55,"close":1.000286555959178,"open":1.000416404469283}},"time_low":"2024-11-24T22:59:00.000Z","time_close":"2024-11-24T22:59:59.999Z","time_open":"2024-11-24T22:00:00.000Z"},{"quote":{"USD":{"high":1.0003132663539605,"market_cap":5366157993.38,"open":1.0003132663539605,"volume":100403042.99,"timestamp":"2024-11-24T23:59:59.999Z","low":1.0000018485484683,"close":1.0001568284752305}},"time_high":"2024-11-24T23:00:00.000Z","time_open":"2024-11-24T23:00:00.000Z","time_close":"2024-11-24T23:59:59.999Z","time_low":"2024-11-24T23:45:00.000Z"},{"time_high":"2024-11-25T00:57:00.000Z","time_close":"2024-11-25T00:59:59.999Z","quote":{"USD":{"open":1.0001568284752305,"close":1.0003034138562932,"high":1.0003639470942902,"low":0.9999797265547435,"timestamp":"2024-11-25T00:59:59.999Z","volume":99954008.41,"market_cap":5367010634.13}},"time_low":"2024-11-25T00:10:00.000Z","time_open":"2024-11-25T00:00:00.000Z"},{"time_close":"2024-11-25T01:59:59.999Z","quote":{"USD":{"volume":98977910.75,"market_cap":5365622261.99,"low":0.9995836586797592,"close":1.0000530766439004,"open":1.0003034138562932,"high":1.0003058526138828,"timestamp":"2024-11-25T01:59:59.999Z"}},"time_high":"2024-11-25T01:01:00.000Z","time_open":"2024-11-25T01:00:00.000Z","time_low":"2024-11-25T01:37:00.000Z"},{"time_low":"2024-11-25T02:46:00.000Z","time_open":"2024-11-25T02:00:00.000Z","time_close":"2024-11-25T02:59:59.999Z","time_high":"2024-11-25T02:09:00.000Z","quote":{"USD":{"low":0.9996934537213263,"high":1.000091016249363,"market_cap":5364223164.61,"open":1.0000446490657233,"timestamp":"2024-11-25T02:59:59.999Z","close":0.9997838853028188,"volume":97283342.73}}},{"quote":{"USD":{"high":1.0000900416329859,"close":0.9999568127519988,"market_cap":5365150986.56,"timestamp":"2024-11-25T03:59:59.999Z","volume":113322321.49,"low":0.9997551135634547,"open":0.9997838853028188}},"time_low":"2024-11-25T03:06:00.000Z","time_close":"2024-11-25T03:59:59.999Z","time_high":"2024-11-25T03:16:00.000Z","time_open":"2024-11-25T03:00:00.000Z"},{"quote":{"USD":{"low":0.9997115461929489,"open":0.9999568127519988,"volume":113792329.35,"close":0.9999089524776819,"timestamp":"2024-11-25T04:59:59.999Z","high":1.0000364358300056,"market_cap":5364991056.21}},"time_close":"2024-11-25T04:59:59.999Z","time_open":"2024-11-25T04:00:00.000Z","time_low":"2024-11-25T04:15:00.000Z","time_high":"2024-11-25T04:50:00.000Z"},{"time_open":"2024-11-25T05:00:00.000Z","quote":{"USD":{"timestamp":"2024-11-25T05:59:59.999Z","open":0.9999270049344758,"market_cap":5365440535.12,"close":1.0000094101178747,"volume":114432420.97,"low":0.9998160412113075,"high":1.0002018481725556}},"time_low":"2024-11-25T05:37:00.000Z","time_close":"2024-11-25T05:59:59.999Z","time_high":"2024-11-25T05:52:00.000Z"},{"time_low":"2024-11-25T06:36:00.000Z","quote":{"USD":{"market_cap":5365587131.26,"low":0.9998318296598964,"high":1.0001023549401225,"open":1.0000107788117587,"timestamp":"2024-11-25T06:59:59.999Z","volume":116504490.93,"close":1.0000381013999409}},"time_open":"2024-11-25T06:00:00.000Z","time_high":"2024-11-25T06:55:00.000Z","time_close":"2024-11-25T06:59:59.999Z"},{"time_close":"2024-11-25T07:59:59.999Z","time_open":"2024-11-25T07:00:00.000Z","time_low":"2024-11-25T07:55:00.000Z","quote":{"USD":{"open":1.0000367214043808,"close":0.9997568259298248,"timestamp":"2024-11-25T07:59:59.999Z","high":1.0000723000466718,"market_cap":5364077980.72,"low":0.9996130043569798,"volume":118626008.47}},"time_high":"2024-11-25T07:11:00.000Z"},{"quote":{"USD":{"open":0.9997746698708899,"market_cap":5364764912.87,"close":0.9998848563409166,"high":0.9999512111814916,"timestamp":"2024-11-25T08:59:59.999Z","volume":119196423.91,"low":0.999584349597914}},"time_close":"2024-11-25T08:59:59.999Z","time_high":"2024-11-25T08:40:00.000Z","time_open":"2024-11-25T08:00:00.000Z","time_low":"2024-11-25T08:04:00.000Z"},{"time_close":"2024-11-25T09:59:59.999Z","time_high":"2024-11-25T09:43:00.000Z","time_open":"2024-11-25T09:00:00.000Z","quote":{"USD":{"low":0.9996866687332775,"timestamp":"2024-11-25T09:59:59.999Z","close":0.9999018465809579,"market_cap":5364710777.81,"high":0.999991438791074,"volume":122396620.44,"open":0.9998848563409166}},"time_low":"2024-11-25T09:28:00.000Z"},{"quote":{"USD":{"volume":124409366.82,"high":0.9999693544803601,"low":0.9996726519396155,"market_cap":5363777307.03,"close":0.9997013655658601,"open":0.9998747666474916,"timestamp":"2024-11-25T10:59:59.999Z"}},"time_low":"2024-11-25T10:57:00.000Z","time_open":"2024-11-25T10:00:00.000Z","time_high":"2024-11-25T10:02:00.000Z","time_close":"2024-11-25T10:59:59.999Z"},{"quote":{"USD":{"close":0.9996825474920211,"open":0.9997007863681651,"low":0.9994715364063014,"market_cap":5363597421.18,"high":0.9998024668995793,"volume":135977045.17,"timestamp":"2024-11-25T11:59:59.999Z"}},"time_low":"2024-11-25T11:55:00.000Z","time_high":"2024-11-25T11:25:00.000Z","time_close":"2024-11-25T11:59:59.999Z","time_open":"2024-11-25T11:00:00.000Z"},{"time_high":"2024-11-25T12:19:00.000Z","time_low":"2024-11-25T12:49:00.000Z","quote":{"USD":{"high":0.9999317949380866,"open":0.9996672592455396,"low":0.9995782527078545,"market_cap":5363325901.55,"close":0.9996027787765666,"timestamp":"2024-11-25T12:59:59.999Z","volume":136673515.74}},"time_open":"2024-11-25T12:00:00.000Z","time_close":"2024-11-25T12:59:59.999Z"},{"quote":{"USD":{"high":0.9998648630098015,"low":0.9993674712890193,"close":0.9997695018555418,"market_cap":5364145991.91,"volume":139705676.35,"open":0.9996166534185241,"timestamp":"2024-11-25T13:59:59.999Z"}},"time_open":"2024-11-25T13:00:00.000Z","time_high":"2024-11-25T13:59:00.000Z","time_close":"2024-11-25T13:59:59.999Z","time_low":"2024-11-25T13:13:00.000Z"},{"time_close":"2024-11-25T14:59:59.999Z","time_open":"2024-11-25T14:00:00.000Z","quote":{"USD":{"open":0.9997695018555418,"low":0.9991853654736738,"close":0.9995218551337838,"market_cap":5362817272.48,"volume":143315204.25,"timestamp":"2024-11-25T14:59:59.999Z","high":0.9998632946778336}},"time_low":"2024-11-25T14:58:00.000Z","time_high":"2024-11-25T14:03:00.000Z"},{"time_open":"2024-11-25T15:00:00.000Z","quote":{"USD":{"timestamp":"2024-11-25T15:59:59.999Z","close":0.9997390802993995,"market_cap":5364087997.01,"volume":153121004.75,"open":0.9995259592455633,"low":0.9991018376294285,"high":0.9998893596533425}},"time_high":"2024-11-25T15:31:00.000Z","time_close":"2024-11-25T15:59:59.999Z","time_low":"2024-11-25T15:14:00.000Z"},{"quote":{"USD":{"close":0.9996821603910389,"open":0.9997586927655387,"high":0.9997586927655387,"low":0.9994804885970079,"timestamp":"2024-11-25T16:59:59.999Z","market_cap":5363748499.32,"volume":159445423.03}},"time_open":"2024-11-25T16:00:00.000Z","time_low":"2024-11-25T16:45:00.000Z","time_close":"2024-11-25T16:59:59.999Z","time_high":"2024-11-25T16:00:00.000Z"},{"time_open":"2024-11-25T17:00:00.000Z","time_high":"2024-11-25T17:53:00.000Z","time_low":"2024-11-25T17:22:00.000Z","time_close":"2024-11-25T17:59:59.999Z","quote":{"USD":{"high":0.9997568280648769,"timestamp":"2024-11-25T17:59:59.999Z","open":0.9996954171886027,"low":0.9993441402508656,"volume":179573525.8,"close":0.9996000913869824,"market_cap":5363237039.91}}},{"time_open":"2024-11-25T18:00:00.000Z","time_low":"2024-11-25T18:09:00.000Z","quote":{"USD":{"open":0.9996000913869824,"volume":180719606.93,"low":0.9994736442348053,"timestamp":"2024-11-25T18:59:59.999Z","close":0.9996962466239472,"high":0.9998293051416226,"market_cap":5364011967.76}},"time_close":"2024-11-25T18:59:59.999Z","time_high":"2024-11-25T18:23:00.000Z"},{"time_low":"2024-11-25T19:09:00.000Z","time_close":"2024-11-25T19:59:59.999Z","time_high":"2024-11-25T19:44:00.000Z","quote":{"USD":{"close":0.9997651920916891,"timestamp":"2024-11-25T19:59:59.999Z","market_cap":5364085191.67,"low":0.9995812260091942,"high":0.9999224404174871,"open":0.9997445224340379,"volume":181255612.34}},"time_open":"2024-11-25T19:00:00.000Z"},{"time_open":"2024-11-25T20:00:00.000Z","time_high":"2024-11-25T20:59:00.000Z","time_close":"2024-11-25T20:59:59.999Z","quote":{"USD":{"market_cap":5365075676.06,"open":0.9997581699067496,"low":0.9995704970354117,"timestamp":"2024-11-25T20:59:59.999Z","close":0.9999543139354871,"volume":184643556.53,"high":0.9999557129455657}},"time_low":"2024-11-25T20:14:00.000Z"},{"time_high":"2024-11-25T21:01:00.000Z","quote":{"USD":{"timestamp":"2024-11-25T21:59:59.999Z","low":0.999593239598752,"market_cap":5363579288.64,"volume":188215468.09,"high":0.999986273523622,"close":0.9996638797020004,"open":0.9999427763817342}},"time_open":"2024-11-25T21:00:00.000Z","time_low":"2024-11-25T21:57:00.000Z","time_close":"2024-11-25T21:59:59.999Z"},{"time_high":"2024-11-25T22:19:00.000Z","time_open":"2024-11-25T22:00:00.000Z","time_low":"2024-11-25T22:42:00.000Z","quote":{"USD":{"volume":199885094.27,"market_cap":5363848098.88,"timestamp":"2024-11-25T22:59:59.999Z","high":0.9999086128845015,"low":0.9994008261253313,"open":0.9996411644883952,"close":0.9997139805542701}},"time_close":"2024-11-25T22:59:59.999Z"},{"quote":{"USD":{"close":0.99970353218408,"open":0.9997139805542701,"volume":209445709.25,"market_cap":5363769728.29,"low":0.9993264089780443,"timestamp":"2024-11-25T23:59:59.999Z","high":0.9998913408337969}},"time_open":"2024-11-25T23:00:00.000Z","time_high":"2024-11-25T23:03:00.000Z","time_close":"2024-11-25T23:59:59.999Z","time_low":"2024-11-25T23:42:00.000Z"},{"time_low":"2024-11-26T00:16:00.000Z","quote":{"USD":{"open":0.9996993738428784,"low":0.9996167643783425,"high":1.0001432353249888,"close":0.9998200271588993,"timestamp":"2024-11-26T00:59:59.999Z","market_cap":5364463638.54,"volume":216325147.79}},"time_close":"2024-11-26T00:59:59.999Z","time_open":"2024-11-26T00:00:00.000Z","time_high":"2024-11-26T00:57:00.000Z"},{"time_low":"2024-11-26T01:01:00.000Z","time_high":"2024-11-26T01:59:00.000Z","time_close":"2024-11-26T01:59:59.999Z","quote":{"USD":{"volume":220848947.76,"market_cap":5366694363.61,"high":1.0002379790731544,"timestamp":"2024-11-26T01:59:59.999Z","low":0.9996746845107344,"close":1.0002379790731544,"open":0.999828704831666}},"time_open":"2024-11-26T01:00:00.000Z"},{"time_high":"2024-11-26T02:00:00.000Z","time_low":"2024-11-26T02:37:00.000Z","time_close":"2024-11-26T02:59:59.999Z","quote":{"USD":{"timestamp":"2024-11-26T02:59:59.999Z","close":1.0001573478985928,"volume":221211980.57,"open":1.0002444673590536,"market_cap":5366241399.14,"low":0.9997271618055005,"high":1.0002444673590536}},"time_open":"2024-11-26T02:00:00.000Z"}]},"slug":"multi-collateral-dai","cmc_rank":26,"marketCap24hrChange":0.013144494408644423,"circulatingSupply24hrChange":0,"tag":"dai"}},"__N_SSG":true},"page":"/coins/[symbol]","query":{"symbol":"DAI"},"buildId":"xXlSxcnUdbwy3ckXHYhzq","isFallback":false,"gsp":true,"scriptLoader":[{"id":"gtag_manager","strategy":"afterInteractive","dangerouslySetInnerHTML":{"__html":"(function(w,d,s,l,i){w[l]=w[l]||[];w[l].push({'gtm.start':new Date().getTime(),event:'gtm.js'});var f=d.getElementsByTagName(s)[0],j=d.createElement(s),dl=l!='dataLayer'?'\u0026l='+l:'';j.async=true;j.src='https://www.googletagmanager.com/gtm.js?id='+i+dl;f.parentNode.insertBefore(j,f);})(window,document,'script','dataLayer','GTM-WGQVQ44')"}}]}</script><div> <script type="text/javascript"> var _iub = _iub || []; _iub.csConfiguration = {"applyGdprForCH":false,"askConsentAtCookiePolicyUpdate":true,"countryDetection":true,"enableFadp":true,"enableLgpd":true,"enableTcf":true,"enableUspr":true,"gdprAppliesGlobally":false,"googleAdditionalConsentMode":true,"lang":"en","lgpdAppliesGlobally":false,"perPurposeConsent":true,"siteId":1848357,"tcfPurposes":{"2":"consent_only","7":"consent_only","8":"consent_only","9":"consent_only","10":"consent_only"},"cookiePolicyId":18778700, "banner":{ "acceptButtonCaptionColor":"white","acceptButtonColor":"#00d500","acceptButtonDisplay":true,"backgroundColor":"#000001","brandBackgroundColor":"#00FF00","brandTextColor":"#000000","closeButtonRejects":true,"customizeButtonCaptionColor":"#FFFFFF","customizeButtonColor":"#00AA00","customizeButtonDisplay":true,"explicitWithdrawal":true,"listPurposes":true,"logo":"https://hackernoon.imgix.net/hn-logo.png?auto=format&fit=max&w=320","ownerName":"Hacker Noon","position":"float-bottom-left","rejectButtonDisplay":true,"showPurposesToggles":true,"showTotalNumberOfProviders":true }}; </script> <script type="text/javascript" src="https://cs.iubenda.com/autoblocking/1848357.js"></script> <script type="text/javascript" src="//cdn.iubenda.com/cs/tcf/stub-v2.js"></script> <script type="text/javascript" src="//cdn.iubenda.com/cs/tcf/safe-tcf-v2.js"></script> <script type="text/javascript" src="//cdn.iubenda.com/cs/gpp/stub.js"></script> <script type="text/javascript" src="//cdn.iubenda.com/cs/iubenda_cs.js" charset="UTF-8" async></script> </div></body></html>