-
Notifications
You must be signed in to change notification settings - Fork 0
/
binanceusdm.json
1 lines (1 loc) · 126 KB
/
binanceusdm.json
1
{"tickers":{"APE/BUSD":{"symbol":"APE/BUSD","timestamp":1669078259389,"datetime":"2022-11-22T00:50:59.389Z","high":3.24,"low":2.899,"vwap":3.0677809,"open":3.033,"close":3.206,"last":3.206,"change":0.173,"percentage":5.704,"average":3.1195,"baseVolume":9356959.9,"quoteVolume":28705102.52,"info":{"symbol":"APEBUSD","priceChange":"0.1730000","priceChangePercent":"5.704","weightedAvgPrice":"3.0677809","lastPrice":"3.2060000","lastQty":"2.2","openPrice":"3.0330000","highPrice":"3.2400000","lowPrice":"2.8990000","volume":"9356959.9","quoteVolume":"28705102.5200000","openTime":"1668991800000","closeTime":"1669078259389","firstId":"15936234","lastId":"16038965","count":"102732"}},"BAKE/USDT":{"symbol":"BAKE/USDT","timestamp":1669078259381,"datetime":"2022-11-22T00:50:59.381Z","high":0.1773,"low":0.167,"vwap":0.1735,"open":0.1739,"close":0.1759,"last":0.1759,"change":0.002,"percentage":1.15,"average":0.1749,"baseVolume":63371176,"quoteVolume":10993290.27,"info":{"symbol":"BAKEUSDT","priceChange":"0.0020","priceChangePercent":"1.150","weightedAvgPrice":"0.1735","lastPrice":"0.1759","lastQty":"567","openPrice":"0.1739","highPrice":"0.1773","lowPrice":"0.1670","volume":"63371176","quoteVolume":"10993290.2700","openTime":"1668991800000","closeTime":"1669078259381","firstId":"120895079","lastId":"120962692","count":"67612"}},"NKN/USDT":{"symbol":"NKN/USDT","timestamp":1669078260390,"datetime":"2022-11-22T00:51:00.390Z","high":0.07815,"low":0.07158,"vwap":0.07452,"open":0.0743,"close":0.07554,"last":0.07554,"change":0.00124,"percentage":1.669,"average":0.07492,"baseVolume":171623379,"quoteVolume":12789416.28,"info":{"symbol":"NKNUSDT","priceChange":"0.00124","priceChangePercent":"1.669","weightedAvgPrice":"0.07452","lastPrice":"0.07554","lastQty":"2098","openPrice":"0.07430","highPrice":"0.07815","lowPrice":"0.07158","volume":"171623379","quoteVolume":"12789416.28000","openTime":"1668991860000","closeTime":"1669078260390","firstId":"99846771","lastId":"99950802","count":"104032"}},"XEM/USDT":{"symbol":"XEM/USDT","timestamp":1669078260163,"datetime":"2022-11-22T00:51:00.163Z","high":0.0356,"low":0.0296,"vwap":0.0336,"open":0.0309,"close":0.0318,"last":0.0318,"change":0.0009,"percentage":2.913,"average":0.03135,"baseVolume":2214568575,"quoteVolume":74384668.43,"info":{"symbol":"XEMUSDT","priceChange":"0.0009","priceChangePercent":"2.913","weightedAvgPrice":"0.0336","lastPrice":"0.0318","lastQty":"461","openPrice":"0.0309","highPrice":"0.0356","lowPrice":"0.0296","volume":"2214568575","quoteVolume":"74384668.4300","openTime":"1668991860000","closeTime":"1669078260163","firstId":"69547766","lastId":"69774169","count":"226399"}},"FOOTBALL/USDT":{"symbol":"FOOTBALL/USDT","timestamp":1669078260422,"datetime":"2022-11-22T00:51:00.422Z","high":751.64,"low":661.04,"vwap":711.6311,"open":743.7,"close":718.81,"last":718.81,"change":-24.89,"percentage":-3.347,"average":731.255,"baseVolume":158429.37,"quoteVolume":112743266.54,"info":{"symbol":"FOOTBALLUSDT","priceChange":"-24.89000","priceChangePercent":"-3.347","weightedAvgPrice":"711.63110","lastPrice":"718.81000","lastQty":"0.47","openPrice":"743.70000","highPrice":"751.64000","lowPrice":"661.04000","volume":"158429.37","quoteVolume":"112743266.54000","openTime":"1668991860000","closeTime":"1669078260422","firstId":"14212962","lastId":"14600615","count":"387644"}},"LRC/USDT":{"symbol":"LRC/USDT","timestamp":1669078260201,"datetime":"2022-11-22T00:51:00.201Z","high":0.236,"low":0.2214,"vwap":0.22951,"open":0.2334,"close":0.2301,"last":0.2301,"change":-0.0033,"percentage":-1.414,"average":0.23175,"baseVolume":54746610,"quoteVolume":12564742.57,"info":{"symbol":"LRCUSDT","priceChange":"-0.00330","priceChangePercent":"-1.414","weightedAvgPrice":"0.22951","lastPrice":"0.23010","lastQty":"435","openPrice":"0.23340","highPrice":"0.23600","lowPrice":"0.22140","volume":"54746610","quoteVolume":"12564742.57000","openTime":"1668991860000","closeTime":"1669078260201","firstId":"272852455","lastId":"272941009","count":"88554"}},"ZEC/USDT":{"symbol":"ZEC/USDT","timestamp":1669078260579,"datetime":"2022-11-22T00:51:00.579Z","high":38.78,"low":36.9,"vwap":37.79,"open":38.19,"close":37.83,"last":37.83,"change":-0.36,"percentage":-0.943,"average":38.01,"baseVolume":1055814.537,"quoteVolume":39896874.4,"info":{"symbol":"ZECUSDT","priceChange":"-0.36","priceChangePercent":"-0.943","weightedAvgPrice":"37.79","lastPrice":"37.83","lastQty":"0.675","openPrice":"38.19","highPrice":"38.78","lowPrice":"36.90","volume":"1055814.537","quoteVolume":"39896874.40","openTime":"1668991860000","closeTime":"1669078260579","firstId":"205839650","lastId":"205991701","count":"152051"}},"LINA/USDT":{"symbol":"LINA/USDT","timestamp":1669078259827,"datetime":"2022-11-22T00:50:59.827Z","high":0.00579,"low":0.0054,"vwap":0.00561,"open":0.00577,"close":0.00566,"last":0.00566,"change":-0.00011,"percentage":-1.906,"average":0.005715,"baseVolume":2992035946,"quoteVolume":16782534.77,"info":{"symbol":"LINAUSDT","priceChange":"-0.00011","priceChangePercent":"-1.906","weightedAvgPrice":"0.00561","lastPrice":"0.00566","lastQty":"10600","openPrice":"0.00577","highPrice":"0.00579","lowPrice":"0.00540","volume":"2992035946","quoteVolume":"16782534.77000","openTime":"1668991800000","closeTime":"1669078259827","firstId":"122575836","lastId":"122659645","count":"83808"}},"YFI/USDT":{"symbol":"YFI/USDT","timestamp":1669078260340,"datetime":"2022-11-22T00:51:00.340Z","high":6520,"low":5725,"vwap":6109.2,"open":6151,"close":6094,"last":6094,"change":-57,"percentage":-0.927,"average":6122.5,"baseVolume":14503.832,"quoteVolume":88606958.9,"info":{"symbol":"YFIUSDT","priceChange":"-57.0","priceChangePercent":"-0.927","weightedAvgPrice":"6109.2","lastPrice":"6094.0","lastQty":"0.002","openPrice":"6151.0","highPrice":"6520.0","lowPrice":"5725.0","volume":"14503.832","quoteVolume":"88606958.90","openTime":"1668991860000","closeTime":"1669078260340","firstId":"182247888","lastId":"182616051","count":"368163"}},"RVN/USDT":{"symbol":"RVN/USDT","timestamp":1669078260646,"datetime":"2022-11-22T00:51:00.646Z","high":0.02067,"low":0.01951,"vwap":0.02014,"open":0.0206,"close":0.02048,"last":0.02048,"change":-0.00012,"percentage":-0.583,"average":0.02054,"baseVolume":614165671,"quoteVolume":12367578.16,"info":{"symbol":"RVNUSDT","priceChange":"-0.00012","priceChangePercent":"-0.583","weightedAvgPrice":"0.02014","lastPrice":"0.02048","lastQty":"499","openPrice":"0.02060","highPrice":"0.02067","lowPrice":"0.01951","volume":"614165671","quoteVolume":"12367578.16000","openTime":"1668991860000","closeTime":"1669078260646","firstId":"122189175","lastId":"122278464","count":"89287"}},"QTUM/USDT":{"symbol":"QTUM/USDT","timestamp":1669078260228,"datetime":"2022-11-22T00:51:00.228Z","high":2.05,"low":1.938,"vwap":1.999,"open":2.011,"close":2.028,"last":2.028,"change":0.017,"percentage":0.845,"average":2.0195,"baseVolume":5100358.2,"quoteVolume":10196696.15,"info":{"symbol":"QTUMUSDT","priceChange":"0.017","priceChangePercent":"0.845","weightedAvgPrice":"1.999","lastPrice":"2.028","lastQty":"14.9","openPrice":"2.011","highPrice":"2.050","lowPrice":"1.938","volume":"5100358.2","quoteVolume":"10196696.150","openTime":"1668991860000","closeTime":"1669078260228","firstId":"151498825","lastId":"151548673","count":"49849"}},"CVX/BUSD":{"symbol":"CVX/BUSD","timestamp":1669078260238,"datetime":"2022-11-22T00:51:00.238Z","high":3.703,"low":3.429,"vwap":3.5602104,"open":3.611,"close":3.587,"last":3.587,"change":-0.024,"percentage":-0.665,"average":3.599,"baseVolume":1527888.1,"quoteVolume":5439603.13,"info":{"symbol":"CVXBUSD","priceChange":"-0.0240000","priceChangePercent":"-0.665","weightedAvgPrice":"3.5602104","lastPrice":"3.5870000","lastQty":"36.0","openPrice":"3.6110000","highPrice":"3.7030000","lowPrice":"3.4290000","volume":"1527888.1","quoteVolume":"5439603.1300000","openTime":"1668991860000","closeTime":"1669078260238","firstId":"5858459","lastId":"5887823","count":"29365"}},"SXP/USDT":{"symbol":"SXP/USDT","timestamp":1669078260679,"datetime":"2022-11-22T00:51:00.679Z","high":0.2304,"low":0.2086,"vwap":0.2206,"open":0.2265,"close":0.2163,"last":0.2163,"change":-0.0102,"percentage":-4.503,"average":0.2214,"baseVolume":110897889,"quoteVolume":24468574.31,"info":{"symbol":"SXPUSDT","priceChange":"-0.0102","priceChangePercent":"-4.503","weightedAvgPrice":"0.2206","lastPrice":"0.2163","lastQty":"942.5","openPrice":"0.2265","highPrice":"0.2304","lowPrice":"0.2086","volume":"110897889.0","quoteVolume":"24468574.3100","openTime":"1668991860000","closeTime":"1669078260679","firstId":"249858736","lastId":"249982305","count":"123567"}},"CVC/USDT":{"symbol":"CVC/USDT","timestamp":1669078259379,"datetime":"2022-11-22T00:50:59.379Z","high":0.09641,"low":0.08896,"vwap":0.09294,"open":0.09317,"close":0.09491,"last":0.09491,"change":0.00174,"percentage":1.868,"average":0.09404,"baseVolume":137481297,"quoteVolume":12777374.33,"info":{"symbol":"CVCUSDT","priceChange":"0.00174","priceChangePercent":"1.868","weightedAvgPrice":"0.09294","lastPrice":"0.09491","lastQty":"2042","openPrice":"0.09317","highPrice":"0.09641","lowPrice":"0.08896","volume":"137481297","quoteVolume":"12777374.33000","openTime":"1668991800000","closeTime":"1669078259379","firstId":"106838304","lastId":"106920677","count":"82374"}},"CHZ/USDT":{"symbol":"CHZ/USDT","timestamp":1669078260573,"datetime":"2022-11-22T00:51:00.573Z","high":0.202,"low":0.1788,"vwap":0.1902,"open":0.19824,"close":0.18429,"last":0.18429,"change":-0.01395,"percentage":-7.037,"average":0.191265,"baseVolume":5957875118,"quoteVolume":1133209413.39,"info":{"symbol":"CHZUSDT","priceChange":"-0.01395","priceChangePercent":"-7.037","weightedAvgPrice":"0.19020","lastPrice":"0.18429","lastQty":"83","openPrice":"0.19824","highPrice":"0.20200","lowPrice":"0.17880","volume":"5957875118","quoteVolume":"1133209413.39000","openTime":"1668991860000","closeTime":"1669078260573","firstId":"384395516","lastId":"387174154","count":"2778614"}},"REEF/USDT":{"symbol":"REEF/USDT","timestamp":1669078259274,"datetime":"2022-11-22T00:50:59.274Z","high":0.002942,"low":0.00275,"vwap":0.002841,"open":0.002915,"close":0.002806,"last":0.002806,"change":-0.000109,"percentage":-3.739,"average":0.0028605,"baseVolume":10282926414,"quoteVolume":29216538.11,"info":{"symbol":"REEFUSDT","priceChange":"-0.000109","priceChangePercent":"-3.739","weightedAvgPrice":"0.002841","lastPrice":"0.002806","lastQty":"197800","openPrice":"0.002915","highPrice":"0.002942","lowPrice":"0.002750","volume":"10282926414","quoteVolume":"29216538.110000","openTime":"1668991800000","closeTime":"1669078259274","firstId":"142957041","lastId":"143121232","count":"164190"}},"FIL/USDT":{"symbol":"FIL/USDT","timestamp":1669078260007,"datetime":"2022-11-22T00:51:00.007Z","high":4.228,"low":4.027,"vwap":4.141,"open":4.191,"close":4.189,"last":4.189,"change":-0.002,"percentage":-0.048,"average":4.19,"baseVolume":24893143.7,"quoteVolume":103072857.11,"info":{"symbol":"FILUSDT","priceChange":"-0.002","priceChangePercent":"-0.048","weightedAvgPrice":"4.141","lastPrice":"4.189","lastQty":"88.3","openPrice":"4.191","highPrice":"4.228","lowPrice":"4.027","volume":"24893143.7","quoteVolume":"103072857.110","openTime":"1668991860000","closeTime":"1669078260007","firstId":"367633753","lastId":"367879274","count":"245519"}},"FTM/BUSD":{"symbol":"FTM/BUSD","timestamp":1669078260389,"datetime":"2022-11-22T00:51:00.389Z","high":0.1748,"low":0.1641,"vwap":0.1695669,"open":0.1711,"close":0.1708,"last":0.1708,"change":-0.0003,"percentage":-0.175,"average":0.17095,"baseVolume":40310174,"quoteVolume":6835270.73,"info":{"symbol":"FTMBUSD","priceChange":"-0.0003000","priceChangePercent":"-0.175","weightedAvgPrice":"0.1695669","lastPrice":"0.1708000","lastQty":"66","openPrice":"0.1711000","highPrice":"0.1748000","lowPrice":"0.1641000","volume":"40310174","quoteVolume":"6835270.7300000","openTime":"1668991860000","closeTime":"1669078260389","firstId":"10425824","lastId":"10454330","count":"28506"}},"LDO/USDT":{"symbol":"LDO/USDT","timestamp":1669078259886,"datetime":"2022-11-22T00:50:59.886Z","high":1.1263,"low":1.0487,"vwap":1.090742,"open":1.1055,"close":1.1199,"last":1.1199,"change":0.0144,"percentage":1.303,"average":1.1127,"baseVolume":14190321,"quoteVolume":15477976.38,"info":{"symbol":"LDOUSDT","priceChange":"0.014400","priceChangePercent":"1.303","weightedAvgPrice":"1.090742","lastPrice":"1.119900","lastQty":"101","openPrice":"1.105500","highPrice":"1.126300","lowPrice":"1.048700","volume":"14190321","quoteVolume":"15477976.380000","openTime":"1668991800000","closeTime":"1669078259886","firstId":"5244932","lastId":"5334296","count":"89365"}},"OP/USDT":{"symbol":"OP/USDT","timestamp":1669078259533,"datetime":"2022-11-22T00:50:59.533Z","high":0.8625,"low":0.7961,"vwap":0.8298146,"open":0.8358,"close":0.8593,"last":0.8593,"change":0.0235,"percentage":2.812,"average":0.84755,"baseVolume":96271335.2,"quoteVolume":79887358.63,"info":{"symbol":"OPUSDT","priceChange":"0.0235000","priceChangePercent":"2.812","weightedAvgPrice":"0.8298146","lastPrice":"0.8593000","lastQty":"729.3","openPrice":"0.8358000","highPrice":"0.8625000","lowPrice":"0.7961000","volume":"96271335.2","quoteVolume":"79887358.6300000","openTime":"1668991800000","closeTime":"1669078259533","firstId":"129872303","lastId":"130234402","count":"362098"}},"BNX/USDT":{"symbol":"BNX/USDT","timestamp":1669078259944,"datetime":"2022-11-22T00:50:59.944Z","high":159,"low":152.72,"vwap":155.9862,"open":154.36,"close":157.48,"last":157.48,"change":3.12,"percentage":2.021,"average":155.92,"baseVolume":230564.7,"quoteVolume":35964900.67,"info":{"symbol":"BNXUSDT","priceChange":"3.1200","priceChangePercent":"2.021","weightedAvgPrice":"155.9862","lastPrice":"157.4800","lastQty":"0.3","openPrice":"154.3600","highPrice":"159.0000","lowPrice":"152.7200","volume":"230564.7","quoteVolume":"35964900.6700","openTime":"1668991800000","closeTime":"1669078259944","firstId":"38069365","lastId":"38189166","count":"119801"}},"FTT/USDT":{"symbol":"FTT/USDT","timestamp":1668398448089,"datetime":"2022-11-14T04:00:48.089Z","high":2.2766,"low":1.2158,"vwap":1.7195,"open":1.8839,"close":1.59,"last":1.59,"change":-0.2939,"percentage":-15.601,"average":1.73695,"baseVolume":410501593.2,"quoteVolume":705867611.25,"info":{"symbol":"FTTUSDT","priceChange":"-0.2939","priceChangePercent":"-15.601","weightedAvgPrice":"1.7195","lastPrice":"1.5900","lastQty":"822.7","openPrice":"1.8839","highPrice":"2.2766","lowPrice":"1.2158","volume":"410501593.2","quoteVolume":"705867611.2500","openTime":"1668312000000","closeTime":"1668398448089","firstId":"63144568","lastId":"66537403","count":"3371892"}},"MTL/USDT":{"symbol":"MTL/USDT","timestamp":1669078260616,"datetime":"2022-11-22T00:51:00.616Z","high":0.7176,"low":0.6421,"vwap":0.6838,"open":0.6729,"close":0.7118,"last":0.7118,"change":0.0389,"percentage":5.781,"average":0.69235,"baseVolume":31559474,"quoteVolume":21580220.89,"info":{"symbol":"MTLUSDT","priceChange":"0.0389","priceChangePercent":"5.781","weightedAvgPrice":"0.6838","lastPrice":"0.7118","lastQty":"132","openPrice":"0.6729","highPrice":"0.7176","lowPrice":"0.6421","volume":"31559474","quoteVolume":"21580220.8900","openTime":"1668991860000","closeTime":"1669078260616","firstId":"118051455","lastId":"118200560","count":"149106"}},"XRP/USDT":{"symbol":"XRP/USDT","timestamp":1669078260666,"datetime":"2022-11-22T00:51:00.666Z","high":0.3686,"low":0.345,"vwap":0.3549,"open":0.3595,"close":0.3628,"last":0.3628,"change":0.0033,"percentage":0.918,"average":0.36115,"baseVolume":2325472673.5,"quoteVolume":825278461.71,"info":{"symbol":"XRPUSDT","priceChange":"0.0033","priceChangePercent":"0.918","weightedAvgPrice":"0.3549","lastPrice":"0.3628","lastQty":"3772.5","openPrice":"0.3595","highPrice":"0.3686","lowPrice":"0.3450","volume":"2325472673.5","quoteVolume":"825278461.7100","openTime":"1668991860000","closeTime":"1669078260666","firstId":"1008615225","lastId":"1009534731","count":"919491"}},"MATIC/USDT":{"symbol":"MATIC/USDT","timestamp":1669078260395,"datetime":"2022-11-22T00:51:00.395Z","high":0.8209,"low":0.763,"vwap":0.79477,"open":0.799,"close":0.8086,"last":0.8086,"change":0.0096,"percentage":1.202,"average":0.8038,"baseVolume":971337936,"quoteVolume":771991356.22,"info":{"symbol":"MATICUSDT","priceChange":"0.00960","priceChangePercent":"1.202","weightedAvgPrice":"0.79477","lastPrice":"0.80860","lastQty":"279","openPrice":"0.79900","highPrice":"0.82090","lowPrice":"0.76300","volume":"971337936","quoteVolume":"771991356.22000","openTime":"1668991860000","closeTime":"1669078260395","firstId":"649208315","lastId":"650625491","count":"1417166"}},"APE/USDT":{"symbol":"APE/USDT","timestamp":1669078260400,"datetime":"2022-11-22T00:51:00.400Z","high":3.243,"low":2.902,"vwap":3.0716,"open":3.048,"close":3.208,"last":3.208,"change":0.16,"percentage":5.249,"average":3.128,"baseVolume":88859591,"quoteVolume":272938903.28,"info":{"symbol":"APEUSDT","priceChange":"0.1600","priceChangePercent":"5.249","weightedAvgPrice":"3.0716","lastPrice":"3.2080","lastQty":"257","openPrice":"3.0480","highPrice":"3.2430","lowPrice":"2.9020","volume":"88859591","quoteVolume":"272938903.2800","openTime":"1668991860000","closeTime":"1669078260400","firstId":"302779635","lastId":"303384860","count":"605209"}},"AUCTION/BUSD":{"symbol":"AUCTION/BUSD","timestamp":1669078260431,"datetime":"2022-11-22T00:51:00.431Z","high":4.864,"low":4.205,"vwap":4.5951945,"open":4.36,"close":4.614,"last":4.614,"change":0.254,"percentage":5.826,"average":4.487,"baseVolume":12611113.7,"quoteVolume":57950520.05,"info":{"symbol":"AUCTIONBUSD","priceChange":"0.2540000","priceChangePercent":"5.826","weightedAvgPrice":"4.5951945","lastPrice":"4.6140000","lastQty":"27.4","openPrice":"4.3600000","highPrice":"4.8640000","lowPrice":"4.2050000","volume":"12611113.7","quoteVolume":"57950520.0500000","openTime":"1668991860000","closeTime":"1669078260431","firstId":"5350603","lastId":"5428926","count":"78324"}},"SOL/BUSD":{"symbol":"SOL/BUSD","timestamp":1669078260112,"datetime":"2022-11-22T00:51:00.112Z","high":12.254,"low":11.245,"vwap":11.7435,"open":12.152,"close":11.834,"last":11.834,"change":-0.318,"percentage":-2.617,"average":11.993,"baseVolume":13909267,"quoteVolume":163342941.11,"info":{"symbol":"SOLBUSD","priceChange":"-0.3180","priceChangePercent":"-2.617","weightedAvgPrice":"11.7435","lastPrice":"11.8340","lastQty":"1","openPrice":"12.1520","highPrice":"12.2540","lowPrice":"11.2450","volume":"13909267","quoteVolume":"163342941.1100","openTime":"1668991860000","closeTime":"1669078260112","firstId":"84577694","lastId":"84977790","count":"400095"}},"COTI/USDT":{"symbol":"COTI/USDT","timestamp":1669078259875,"datetime":"2022-11-22T00:50:59.875Z","high":0.07891,"low":0.06576,"vwap":0.07214,"open":0.0722,"close":0.06861,"last":0.06861,"change":-0.00359,"percentage":-4.972,"average":0.070405,"baseVolume":1027131915,"quoteVolume":74096648.46,"info":{"symbol":"COTIUSDT","priceChange":"-0.00359","priceChangePercent":"-4.972","weightedAvgPrice":"0.07214","lastPrice":"0.06861","lastQty":"1789","openPrice":"0.07220","highPrice":"0.07891","lowPrice":"0.06576","volume":"1027131915","quoteVolume":"74096648.46000","openTime":"1668991800000","closeTime":"1669078259875","firstId":"141051106","lastId":"141362223","count":"311034"}},"NEO/USDT":{"symbol":"NEO/USDT","timestamp":1669078260555,"datetime":"2022-11-22T00:51:00.555Z","high":6.592,"low":6.251,"vwap":6.402,"open":6.476,"close":6.471,"last":6.471,"change":-0.005,"percentage":-0.077,"average":6.4735,"baseVolume":3287546.78,"quoteVolume":21046586.66,"info":{"symbol":"NEOUSDT","priceChange":"-0.005","priceChangePercent":"-0.077","weightedAvgPrice":"6.402","lastPrice":"6.471","lastQty":"6.61","openPrice":"6.476","highPrice":"6.592","lowPrice":"6.251","volume":"3287546.78","quoteVolume":"21046586.660","openTime":"1668991860000","closeTime":"1669078260555","firstId":"171833193","lastId":"171938591","count":"105399"}},"UNI/BUSD":{"symbol":"UNI/BUSD","timestamp":1669078260296,"datetime":"2022-11-22T00:51:00.296Z","high":5.466,"low":5.069,"vwap":5.259354,"open":5.454,"close":5.199,"last":5.199,"change":-0.255,"percentage":-4.675,"average":5.3265,"baseVolume":1556500.7,"quoteVolume":8186188.35,"info":{"symbol":"UNIBUSD","priceChange":"-0.255000","priceChangePercent":"-4.675","weightedAvgPrice":"5.259354","lastPrice":"5.199000","lastQty":"25.4","openPrice":"5.454000","highPrice":"5.466000","lowPrice":"5.069000","volume":"1556500.7","quoteVolume":"8186188.350000","openTime":"1668991860000","closeTime":"1669078260296","firstId":"5516568","lastId":"5564758","count":"48191"}},"ALGO/USDT":{"symbol":"ALGO/USDT","timestamp":1669078260556,"datetime":"2022-11-22T00:51:00.556Z","high":0.2571,"low":0.2372,"vwap":0.2469,"open":0.2559,"close":0.2433,"last":0.2433,"change":-0.0126,"percentage":-4.924,"average":0.2496,"baseVolume":682494991.6,"quoteVolume":168501043.44,"info":{"symbol":"ALGOUSDT","priceChange":"-0.0126","priceChangePercent":"-4.924","weightedAvgPrice":"0.2469","lastPrice":"0.2433","lastQty":"1273.2","openPrice":"0.2559","highPrice":"0.2571","lowPrice":"0.2372","volume":"682494991.6","quoteVolume":"168501043.4400","openTime":"1668991860000","closeTime":"1669078260556","firstId":"264435850","lastId":"264899298","count":"463437"}},"GAL/USDT":{"symbol":"GAL/USDT","timestamp":1669078260642,"datetime":"2022-11-22T00:51:00.642Z","high":1.376,"low":1.2299,"vwap":1.29937,"open":1.3525,"close":1.2991,"last":1.2991,"change":-0.0534,"percentage":-3.948,"average":1.3258,"baseVolume":16091591,"quoteVolume":20908864.57,"info":{"symbol":"GALUSDT","priceChange":"-0.05340","priceChangePercent":"-3.948","weightedAvgPrice":"1.29937","lastPrice":"1.29910","lastQty":"76","openPrice":"1.35250","highPrice":"1.37600","lowPrice":"1.22990","volume":"16091591","quoteVolume":"20908864.57000","openTime":"1668991860000","closeTime":"1669078260642","firstId":"93726868","lastId":"93879371","count":"152502"}},"AMB/BUSD":{"symbol":"AMB/BUSD","timestamp":1669078260227,"datetime":"2022-11-22T00:51:00.227Z","high":0.013489,"low":0.010897,"vwap":0.0121365,"open":0.011074,"close":0.01313,"last":0.01313,"change":0.002056,"percentage":18.566,"average":0.012102,"baseVolume":4337245695,"quoteVolume":52639046.13,"info":{"symbol":"AMBBUSD","priceChange":"0.0020560","priceChangePercent":"18.566","weightedAvgPrice":"0.0121365","lastPrice":"0.0131300","lastQty":"12622","openPrice":"0.0110740","highPrice":"0.0134890","lowPrice":"0.0108970","volume":"4337245695","quoteVolume":"52639046.1300000","openTime":"1668991860000","closeTime":"1669078260227","firstId":"6254195","lastId":"6576275","count":"322072"}},"HBAR/USDT":{"symbol":"HBAR/USDT","timestamp":1669078260106,"datetime":"2022-11-22T00:51:00.106Z","high":0.04686,"low":0.04478,"vwap":0.04585,"open":0.04624,"close":0.04597,"last":0.04597,"change":-0.00027,"percentage":-0.584,"average":0.046105,"baseVolume":402808830,"quoteVolume":18468291.57,"info":{"symbol":"HBARUSDT","priceChange":"-0.00027","priceChangePercent":"-0.584","weightedAvgPrice":"0.04585","lastPrice":"0.04597","lastQty":"3276","openPrice":"0.04624","highPrice":"0.04686","lowPrice":"0.04478","volume":"402808830","quoteVolume":"18468291.57000","openTime":"1668991860000","closeTime":"1669078260106","firstId":"100950047","lastId":"101053124","count":"103076"}},"BAT/USDT":{"symbol":"BAT/USDT","timestamp":1669078260185,"datetime":"2022-11-22T00:51:00.185Z","high":0.2251,"low":0.2117,"vwap":0.2179,"open":0.2193,"close":0.2212,"last":0.2212,"change":0.0019,"percentage":0.866,"average":0.22025,"baseVolume":53446892.6,"quoteVolume":11646043.58,"info":{"symbol":"BATUSDT","priceChange":"0.0019","priceChangePercent":"0.866","weightedAvgPrice":"0.2179","lastPrice":"0.2212","lastQty":"459.4","openPrice":"0.2193","highPrice":"0.2251","lowPrice":"0.2117","volume":"53446892.6","quoteVolume":"11646043.5800","openTime":"1668991860000","closeTime":"1669078260185","firstId":"136802591","lastId":"136868631","count":"66040"}},"REN/USDT":{"symbol":"REN/USDT","timestamp":1669078259890,"datetime":"2022-11-22T00:50:59.890Z","high":0.07618,"low":0.07128,"vwap":0.07389,"open":0.07571,"close":0.07466,"last":0.07466,"change":-0.00105,"percentage":-1.387,"average":0.075185,"baseVolume":213893074,"quoteVolume":15805550.22,"info":{"symbol":"RENUSDT","priceChange":"-0.00105","priceChangePercent":"-1.387","weightedAvgPrice":"0.07389","lastPrice":"0.07466","lastQty":"2055","openPrice":"0.07571","highPrice":"0.07618","lowPrice":"0.07128","volume":"213893074","quoteVolume":"15805550.22000","openTime":"1668991800000","closeTime":"1669078259890","firstId":"125689718","lastId":"125800766","count":"111049"}},"ADA/USDT":{"symbol":"ADA/USDT","timestamp":1669078260435,"datetime":"2022-11-22T00:51:00.435Z","high":0.3131,"low":0.2948,"vwap":0.3047,"open":0.312,"close":0.3071,"last":0.3071,"change":-0.0049,"percentage":-1.571,"average":0.30955,"baseVolume":1073006009,"quoteVolume":326945164.94,"info":{"symbol":"ADAUSDT","priceChange":"-0.00490","priceChangePercent":"-1.571","weightedAvgPrice":"0.30470","lastPrice":"0.30710","lastQty":"390","openPrice":"0.31200","highPrice":"0.31310","lowPrice":"0.29480","volume":"1073006009","quoteVolume":"326945164.94000","openTime":"1668991860000","closeTime":"1669078260435","firstId":"842488898","lastId":"843090288","count":"601383"}},"LEVER/BUSD":{"symbol":"LEVER/BUSD","timestamp":1669078257349,"datetime":"2022-11-22T00:50:57.349Z","high":0.0012472,"low":0.001,"vwap":0.0011169,"open":0.0010868,"close":0.0011925,"last":0.0011925,"change":0.0001057,"percentage":9.726,"average":0.00113965,"baseVolume":14126636565,"quoteVolume":15777380.18,"info":{"symbol":"LEVERBUSD","priceChange":"0.0001057","priceChangePercent":"9.726","weightedAvgPrice":"0.0011169","lastPrice":"0.0011925","lastQty":"82891","openPrice":"0.0010868","highPrice":"0.0012472","lowPrice":"0.0010000","volume":"14126636565","quoteVolume":"15777380.1800000","openTime":"1668991800000","closeTime":"1669078257349","firstId":"9162810","lastId":"9252189","count":"89379"}},"DODO/BUSD":{"symbol":"DODO/BUSD","timestamp":1669078260254,"datetime":"2022-11-22T00:51:00.254Z","high":0.1134,"low":0.1051,"vwap":0.1099343,"open":0.1085,"close":0.1115,"last":0.1115,"change":0.003,"percentage":2.765,"average":0.11,"baseVolume":66299161,"quoteVolume":7288548.63,"info":{"symbol":"DODOBUSD","priceChange":"0.0030000","priceChangePercent":"2.765","weightedAvgPrice":"0.1099343","lastPrice":"0.1115000","lastQty":"90","openPrice":"0.1085000","highPrice":"0.1134000","lowPrice":"0.1051000","volume":"66299161","quoteVolume":"7288548.6300000","openTime":"1668991860000","closeTime":"1669078260254","firstId":"10323662","lastId":"10367767","count":"44106"}},"AVAX/USDT":{"symbol":"AVAX/USDT","timestamp":1669078260496,"datetime":"2022-11-22T00:51:00.496Z","high":12.149,"low":11.53,"vwap":11.8727,"open":12.113,"close":11.937,"last":11.937,"change":-0.176,"percentage":-1.453,"average":12.025,"baseVolume":16080921,"quoteVolume":190924465.82,"info":{"symbol":"AVAXUSDT","priceChange":"-0.1760","priceChangePercent":"-1.453","weightedAvgPrice":"11.8727","lastPrice":"11.9370","lastQty":"14","openPrice":"12.1130","highPrice":"12.1490","lowPrice":"11.5300","volume":"16080921","quoteVolume":"190924465.8200","openTime":"1668991860000","closeTime":"1669078260496","firstId":"418771959","lastId":"419242807","count":"470841"}},"HOT/USDT":{"symbol":"HOT/USDT","timestamp":1669078260025,"datetime":"2022-11-22T00:51:00.025Z","high":0.001508,"low":0.001401,"vwap":0.001461,"open":0.001505,"close":0.001453,"last":0.001453,"change":-0.000052,"percentage":-3.455,"average":0.001479,"baseVolume":7508403031,"quoteVolume":10966939.46,"info":{"symbol":"HOTUSDT","priceChange":"-0.000052","priceChangePercent":"-3.455","weightedAvgPrice":"0.001461","lastPrice":"0.001453","lastQty":"110000","openPrice":"0.001505","highPrice":"0.001508","lowPrice":"0.001401","volume":"7508403031","quoteVolume":"10966939.460000","openTime":"1668991860000","closeTime":"1669078260025","firstId":"136939542","lastId":"137005433","count":"65891"}},"TRX/USDT":{"symbol":"TRX/USDT","timestamp":1669078260663,"datetime":"2022-11-22T00:51:00.663Z","high":0.05253,"low":0.04908,"vwap":0.0507,"open":0.04996,"close":0.0525,"last":0.0525,"change":0.00254,"percentage":5.084,"average":0.05123,"baseVolume":2260461771,"quoteVolume":114606859.21,"info":{"symbol":"TRXUSDT","priceChange":"0.00254","priceChangePercent":"5.084","weightedAvgPrice":"0.05070","lastPrice":"0.05250","lastQty":"1198","openPrice":"0.04996","highPrice":"0.05253","lowPrice":"0.04908","volume":"2260461771","quoteVolume":"114606859.21000","openTime":"1668991860000","closeTime":"1669078260663","firstId":"329267724","lastId":"329568524","count":"300797"}},"AXS/USDT":{"symbol":"AXS/USDT","timestamp":1669078260501,"datetime":"2022-11-22T00:51:00.501Z","high":6.504,"low":6.069,"vwap":6.3008,"open":6.49,"close":6.353,"last":6.353,"change":-0.137,"percentage":-2.111,"average":6.4215,"baseVolume":12098783,"quoteVolume":76231988.38,"info":{"symbol":"AXSUSDT","priceChange":"-0.13700","priceChangePercent":"-2.111","weightedAvgPrice":"6.30080","lastPrice":"6.35300","lastQty":"52","openPrice":"6.49000","highPrice":"6.50400","lowPrice":"6.06900","volume":"12098783","quoteVolume":"76231988.38000","openTime":"1668991860000","closeTime":"1669078260501","firstId":"365468989","lastId":"365738922","count":"269929"}},"GAL/BUSD":{"symbol":"GAL/BUSD","timestamp":1669078260118,"datetime":"2022-11-22T00:51:00.118Z","high":1.374,"low":1.228,"vwap":1.2968322,"open":1.351,"close":1.297,"last":1.297,"change":-0.054,"percentage":-3.997,"average":1.324,"baseVolume":2991781,"quoteVolume":3879837.94,"info":{"symbol":"GALBUSD","priceChange":"-0.0540000","priceChangePercent":"-3.997","weightedAvgPrice":"1.2968322","lastPrice":"1.2970000","lastQty":"42","openPrice":"1.3510000","highPrice":"1.3740000","lowPrice":"1.2280000","volume":"2991781","quoteVolume":"3879837.9400000","openTime":"1668991860000","closeTime":"1669078260118","firstId":"8251692","lastId":"8279557","count":"27866"}},"IMX/USDT":{"symbol":"IMX/USDT","timestamp":1669078260271,"datetime":"2022-11-22T00:51:00.271Z","high":0.4428,"low":0.3753,"vwap":0.4114,"open":0.3926,"close":0.4154,"last":0.4154,"change":0.0228,"percentage":5.807,"average":0.404,"baseVolume":74496774,"quoteVolume":30650210.49,"info":{"symbol":"IMXUSDT","priceChange":"0.0228","priceChangePercent":"5.807","weightedAvgPrice":"0.4114","lastPrice":"0.4154","lastQty":"476","openPrice":"0.3926","highPrice":"0.4428","lowPrice":"0.3753","volume":"74496774","quoteVolume":"30650210.4900","openTime":"1668991860000","closeTime":"1669078260271","firstId":"54077824","lastId":"54234870","count":"157045"}},"SC/USDT":{"symbol":"SC/USDT","timestamp":1655456372810,"datetime":"2022-06-17T08:59:32.810Z","high":0.004047,"low":0.003334,"vwap":0.003701,"open":0.003699,"close":0.003653,"last":0.003653,"change":-0.000046,"percentage":-1.244,"average":0.003676,"baseVolume":7806183244,"quoteVolume":28893230.1,"info":{"symbol":"SCUSDT","priceChange":"-0.000046","priceChangePercent":"-1.244","weightedAvgPrice":"0.003701","lastPrice":"0.003653","lastQty":"100000","openPrice":"0.003699","highPrice":"0.004047","lowPrice":"0.003334","volume":"7806183244","quoteVolume":"28893230.100000","openTime":"1655369940000","closeTime":"1655456372810","firstId":"53849187","lastId":"53972544","count":"123357"}},"ALPHA/USDT":{"symbol":"ALPHA/USDT","timestamp":1669078259703,"datetime":"2022-11-22T00:50:59.703Z","high":0.08441,"low":0.07964,"vwap":0.08254,"open":0.0832,"close":0.08386,"last":0.08386,"change":0.00066,"percentage":0.793,"average":0.08353,"baseVolume":143931323,"quoteVolume":11879875.37,"info":{"symbol":"ALPHAUSDT","priceChange":"0.00066","priceChangePercent":"0.793","weightedAvgPrice":"0.08254","lastPrice":"0.08386","lastQty":"1216","openPrice":"0.08320","highPrice":"0.08441","lowPrice":"0.07964","volume":"143931323","quoteVolume":"11879875.37000","openTime":"1668991800000","closeTime":"1669078259703","firstId":"133795461","lastId":"133886348","count":"90887"}},"KNC/USDT":{"symbol":"KNC/USDT","timestamp":1669078260652,"datetime":"2022-11-22T00:51:00.652Z","high":0.585,"low":0.5391,"vwap":0.56134,"open":0.5787,"close":0.5578,"last":0.5578,"change":-0.0209,"percentage":-3.612,"average":0.56825,"baseVolume":54803745,"quoteVolume":30763302.33,"info":{"symbol":"KNCUSDT","priceChange":"-0.02090","priceChangePercent":"-3.612","weightedAvgPrice":"0.56134","lastPrice":"0.55780","lastQty":"25","openPrice":"0.57870","highPrice":"0.58500","lowPrice":"0.53910","volume":"54803745","quoteVolume":"30763302.33000","openTime":"1668991860000","closeTime":"1669078260652","firstId":"177972476","lastId":"178148210","count":"175732"}},"BTC/BUSD":{"symbol":"BTC/BUSD","timestamp":1669078260334,"datetime":"2022-11-22T00:51:00.334Z","high":16282.1,"low":15440,"vwap":15925.5,"open":16218,"close":15872.3,"last":15872.3,"change":-345.7,"percentage":-2.132,"average":16045.15,"baseVolume":145008.908,"quoteVolume":2309341553.85,"info":{"symbol":"BTCBUSD","priceChange":"-345.7","priceChangePercent":"-2.132","weightedAvgPrice":"15925.5","lastPrice":"15872.3","lastQty":"0.131","openPrice":"16218.0","highPrice":"16282.1","lowPrice":"15440.0","volume":"145008.908","quoteVolume":"2309341553.85","openTime":"1668991860000","closeTime":"1669078260334","firstId":"344970024","lastId":"345891427","count":"921359"}},"CHR/USDT":{"symbol":"CHR/USDT","timestamp":1669078259356,"datetime":"2022-11-22T00:50:59.356Z","high":0.107,"low":0.102,"vwap":0.1047,"open":0.1066,"close":0.1054,"last":0.1054,"change":-0.0012,"percentage":-1.126,"average":0.106,"baseVolume":72833572,"quoteVolume":7626539.22,"info":{"symbol":"CHRUSDT","priceChange":"-0.0012","priceChangePercent":"-1.126","weightedAvgPrice":"0.1047","lastPrice":"0.1054","lastQty":"129","openPrice":"0.1066","highPrice":"0.1070","lowPrice":"0.1020","volume":"72833572","quoteVolume":"7626539.2200","openTime":"1668991800000","closeTime":"1669078259356","firstId":"177072348","lastId":"177114358","count":"42010"}},"AUDIO/USDT":{"symbol":"AUDIO/USDT","timestamp":1669078258896,"datetime":"2022-11-22T00:50:58.896Z","high":0.1467,"low":0.1371,"vwap":0.1417,"open":0.1426,"close":0.1441,"last":0.1441,"change":0.0015,"percentage":1.052,"average":0.14335,"baseVolume":77155314,"quoteVolume":10931494.79,"info":{"symbol":"AUDIOUSDT","priceChange":"0.0015","priceChangePercent":"1.052","weightedAvgPrice":"0.1417","lastPrice":"0.1441","lastQty":"3472","openPrice":"0.1426","highPrice":"0.1467","lowPrice":"0.1371","volume":"77155314","quoteVolume":"10931494.7900","openTime":"1668991800000","closeTime":"1669078258896","firstId":"97649802","lastId":"97714781","count":"64980"}},"ETHUSDT_221230":{"symbol":"ETHUSDT_221230","timestamp":1669078255206,"datetime":"2022-11-22T00:50:55.206Z","high":1143.31,"low":1075.36,"vwap":1113.3,"open":1133.45,"close":1106.57,"last":1106.57,"change":-26.88,"percentage":-2.372,"average":1120.01,"baseVolume":87280.011,"quoteVolume":97168699.7,"info":{"symbol":"ETHUSDT_221230","priceChange":"-26.88","priceChangePercent":"-2.372","weightedAvgPrice":"1113.30","lastPrice":"1106.57","lastQty":"0.068","openPrice":"1133.45","highPrice":"1143.31","lowPrice":"1075.36","volume":"87280.011","quoteVolume":"97168699.70","openTime":"1668991800000","closeTime":"1669078255206","firstId":"3027028","lastId":"3114584","count":"87556"}},"API3/USDT":{"symbol":"API3/USDT","timestamp":1669078259833,"datetime":"2022-11-22T00:50:59.833Z","high":1.399,"low":1.315,"vwap":1.3601,"open":1.368,"close":1.383,"last":1.383,"change":0.015,"percentage":1.096,"average":1.3755,"baseVolume":5061740,"quoteVolume":6884546.43,"info":{"symbol":"API3USDT","priceChange":"0.0150","priceChangePercent":"1.096","weightedAvgPrice":"1.3601","lastPrice":"1.3830","lastQty":"73.3","openPrice":"1.3680","highPrice":"1.3990","lowPrice":"1.3150","volume":"5061740.0","quoteVolume":"6884546.4300","openTime":"1668991800000","closeTime":"1669078259833","firstId":"39919655","lastId":"39969844","count":"50189"}},"XTZ/USDT":{"symbol":"XTZ/USDT","timestamp":1669078260072,"datetime":"2022-11-22T00:51:00.072Z","high":0.976,"low":0.919,"vwap":0.947,"open":0.97,"close":0.946,"last":0.946,"change":-0.024,"percentage":-2.474,"average":0.958,"baseVolume":27199500.1,"quoteVolume":25755866.79,"info":{"symbol":"XTZUSDT","priceChange":"-0.024","priceChangePercent":"-2.474","weightedAvgPrice":"0.947","lastPrice":"0.946","lastQty":"1481.5","openPrice":"0.970","highPrice":"0.976","lowPrice":"0.919","volume":"27199500.1","quoteVolume":"25755866.790","openTime":"1668991860000","closeTime":"1669078260072","firstId":"240170116","lastId":"240268403","count":"98287"}},"ETC/BUSD":{"symbol":"ETC/BUSD","timestamp":1669078260229,"datetime":"2022-11-22T00:51:00.229Z","high":18.383,"low":17.11,"vwap":17.789461,"open":18.063,"close":18.143,"last":18.143,"change":0.08,"percentage":0.443,"average":18.103,"baseVolume":851285.9,"quoteVolume":15143917.74,"info":{"symbol":"ETCBUSD","priceChange":"0.080000","priceChangePercent":"0.443","weightedAvgPrice":"17.789461","lastPrice":"18.143000","lastQty":"3.1","openPrice":"18.063000","highPrice":"18.383000","lowPrice":"17.110000","volume":"851285.9","quoteVolume":"15143917.740000","openTime":"1668991860000","closeTime":"1669078260229","firstId":"12258389","lastId":"12319661","count":"61273"}},"KSM/USDT":{"symbol":"KSM/USDT","timestamp":1669078259884,"datetime":"2022-11-22T00:50:59.884Z","high":24.59,"low":22.61,"vwap":23.536,"open":23.42,"close":24.52,"last":24.52,"change":1.1,"percentage":4.697,"average":23.97,"baseVolume":717400.6,"quoteVolume":16884722.79,"info":{"symbol":"KSMUSDT","priceChange":"1.100","priceChangePercent":"4.697","weightedAvgPrice":"23.536","lastPrice":"24.520","lastQty":"5.5","openPrice":"23.420","highPrice":"24.590","lowPrice":"22.610","volume":"717400.6","quoteVolume":"16884722.790","openTime":"1668991800000","closeTime":"1669078259884","firstId":"140995657","lastId":"141081061","count":"85402"}},"BTS/USDT":{"symbol":"BTS/USDT","timestamp":1660813142238,"datetime":"2022-08-18T08:59:02.238Z","high":0.01284,"low":0.0119,"vwap":0.01237,"open":0.01261,"close":0.01251,"last":0.01251,"change":-0.0001,"percentage":-0.793,"average":0.01256,"baseVolume":1076845856,"quoteVolume":13319120.29,"info":{"symbol":"BTSUSDT","priceChange":"-0.00010","priceChangePercent":"-0.793","weightedAvgPrice":"0.01237","lastPrice":"0.01251","lastQty":"420","openPrice":"0.01261","highPrice":"0.01284","lowPrice":"0.01190","volume":"1076845856","quoteVolume":"13319120.29000","openTime":"1660726740000","closeTime":"1660813142238","firstId":"53667844","lastId":"53727910","count":"60065"}},"HNT/USDT":{"symbol":"HNT/USDT","timestamp":1669078259823,"datetime":"2022-11-22T00:50:59.823Z","high":2.293,"low":2.061,"vwap":2.1779,"open":2.28,"close":2.177,"last":2.177,"change":-0.103,"percentage":-4.518,"average":2.2285,"baseVolume":10435289,"quoteVolume":22726581.88,"info":{"symbol":"HNTUSDT","priceChange":"-0.1030","priceChangePercent":"-4.518","weightedAvgPrice":"2.1779","lastPrice":"2.1770","lastQty":"4","openPrice":"2.2800","highPrice":"2.2930","lowPrice":"2.0610","volume":"10435289","quoteVolume":"22726581.8800","openTime":"1668991800000","closeTime":"1669078259823","firstId":"143966246","lastId":"144106671","count":"140418"}},"DASH/USDT":{"symbol":"DASH/USDT","timestamp":1669078260015,"datetime":"2022-11-22T00:51:00.015Z","high":35.04,"low":33.54,"vwap":34.33,"open":34.51,"close":34.83,"last":34.83,"change":0.32,"percentage":0.927,"average":34.67,"baseVolume":538218.029,"quoteVolume":18476422.5,"info":{"symbol":"DASHUSDT","priceChange":"0.32","priceChangePercent":"0.927","weightedAvgPrice":"34.33","lastPrice":"34.83","lastQty":"0.158","openPrice":"34.51","highPrice":"35.04","lowPrice":"33.54","volume":"538218.029","quoteVolume":"18476422.50","openTime":"1668991860000","closeTime":"1669078260015","firstId":"148988117","lastId":"149087283","count":"99164"}},"ICP/USDT":{"symbol":"ICP/USDT","timestamp":1669078258385,"datetime":"2022-11-22T00:50:58.385Z","high":3.73,"low":3.504,"vwap":3.625609,"open":3.585,"close":3.64,"last":3.64,"change":0.055,"percentage":1.534,"average":3.6125,"baseVolume":6829900,"quoteVolume":24762544.81,"info":{"symbol":"ICPUSDT","priceChange":"0.055000","priceChangePercent":"1.534","weightedAvgPrice":"3.625609","lastPrice":"3.640000","lastQty":"42","openPrice":"3.585000","highPrice":"3.730000","lowPrice":"3.504000","volume":"6829900","quoteVolume":"24762544.810000","openTime":"1668991800000","closeTime":"1669078258385","firstId":"4767913","lastId":"4890251","count":"122338"}},"DGB/USDT":{"symbol":"DGB/USDT","timestamp":1669078259900,"datetime":"2022-11-22T00:50:59.900Z","high":0.00674,"low":0.00644,"vwap":0.00661,"open":0.00668,"close":0.00669,"last":0.00669,"change":0.00001,"percentage":0.15,"average":0.006685,"baseVolume":510883717,"quoteVolume":3376905.57,"info":{"symbol":"DGBUSDT","priceChange":"0.00001","priceChangePercent":"0.150","weightedAvgPrice":"0.00661","lastPrice":"0.00669","lastQty":"49621","openPrice":"0.00668","highPrice":"0.00674","lowPrice":"0.00644","volume":"510883717","quoteVolume":"3376905.57000","openTime":"1668991800000","closeTime":"1669078259900","firstId":"47892462","lastId":"47916588","count":"24126"}},"DOGE/USDT":{"symbol":"DOGE/USDT","timestamp":1669078260692,"datetime":"2022-11-22T00:51:00.692Z","high":0.07736,"low":0.0712,"vwap":0.074967,"open":0.07651,"close":0.07544,"last":0.07544,"change":-0.00107,"percentage":-1.399,"average":0.075975,"baseVolume":12934691461,"quoteVolume":969671571.54,"info":{"symbol":"DOGEUSDT","priceChange":"-0.001070","priceChangePercent":"-1.399","weightedAvgPrice":"0.074967","lastPrice":"0.075440","lastQty":"477","openPrice":"0.076510","highPrice":"0.077360","lowPrice":"0.071200","volume":"12934691461","quoteVolume":"969671571.540000","openTime":"1668991860000","closeTime":"1669078260692","firstId":"1098491988","lastId":"1099790478","count":"1298475"}},"MASK/USDT":{"symbol":"MASK/USDT","timestamp":1669078260707,"datetime":"2022-11-22T00:51:00.707Z","high":2.628,"low":2.351,"vwap":2.5004,"open":2.47,"close":2.508,"last":2.508,"change":0.038,"percentage":1.538,"average":2.489,"baseVolume":121585598,"quoteVolume":304018063.76,"info":{"symbol":"MASKUSDT","priceChange":"0.0380","priceChangePercent":"1.538","weightedAvgPrice":"2.5004","lastPrice":"2.5080","lastQty":"6","openPrice":"2.4700","highPrice":"2.6280","lowPrice":"2.3510","volume":"121585598","quoteVolume":"304018063.7600","openTime":"1668991860000","closeTime":"1669078260707","firstId":"127142195","lastId":"127950569","count":"808372"}},"GMT/BUSD":{"symbol":"GMT/BUSD","timestamp":1669078260272,"datetime":"2022-11-22T00:51:00.272Z","high":0.3758,"low":0.3439,"vwap":0.3609131,"open":0.3758,"close":0.3611,"last":0.3611,"change":-0.0147,"percentage":-3.912,"average":0.36845,"baseVolume":46112625.3,"quoteVolume":16642650.6,"info":{"symbol":"GMTBUSD","priceChange":"-0.0147000","priceChangePercent":"-3.912","weightedAvgPrice":"0.3609131","lastPrice":"0.3611000","lastQty":"402.0","openPrice":"0.3758000","highPrice":"0.3758000","lowPrice":"0.3439000","volume":"46112625.3","quoteVolume":"16642650.6000000","openTime":"1668991860000","closeTime":"1669078260272","firstId":"24345413","lastId":"24422301","count":"76888"}},"WOO/USDT":{"symbol":"WOO/USDT","timestamp":1669078260493,"datetime":"2022-11-22T00:51:00.493Z","high":0.11257,"low":0.10302,"vwap":0.1082,"open":0.11164,"close":0.10652,"last":0.10652,"change":-0.00512,"percentage":-4.586,"average":0.10908,"baseVolume":152671218,"quoteVolume":16519702.46,"info":{"symbol":"WOOUSDT","priceChange":"-0.00512","priceChangePercent":"-4.586","weightedAvgPrice":"0.10820","lastPrice":"0.10652","lastQty":"360","openPrice":"0.11164","highPrice":"0.11257","lowPrice":"0.10302","volume":"152671218","quoteVolume":"16519702.46000","openTime":"1668991860000","closeTime":"1669078260493","firstId":"29990721","lastId":"30105579","count":"114857"}},"ARPA/USDT":{"symbol":"ARPA/USDT","timestamp":1669078260108,"datetime":"2022-11-22T00:51:00.108Z","high":0.02604,"low":0.02467,"vwap":0.02543,"open":0.02595,"close":0.02553,"last":0.02553,"change":-0.00042,"percentage":-1.618,"average":0.02574,"baseVolume":259746005,"quoteVolume":6604604.96,"info":{"symbol":"ARPAUSDT","priceChange":"-0.00042","priceChangePercent":"-1.618","weightedAvgPrice":"0.02543","lastPrice":"0.02553","lastQty":"5889","openPrice":"0.02595","highPrice":"0.02604","lowPrice":"0.02467","volume":"259746005","quoteVolume":"6604604.96000","openTime":"1668991860000","closeTime":"1669078260108","firstId":"56300635","lastId":"56346118","count":"45484"}},"TLM/BUSD":{"symbol":"TLM/BUSD","timestamp":1669078260388,"datetime":"2022-11-22T00:51:00.388Z","high":0.01492,"low":0.01382,"vwap":0.0143694,"open":0.01471,"close":0.01437,"last":0.01437,"change":-0.00034,"percentage":-2.311,"average":0.01454,"baseVolume":332961422,"quoteVolume":4784451.49,"info":{"symbol":"TLMBUSD","priceChange":"-0.0003400","priceChangePercent":"-2.311","weightedAvgPrice":"0.0143694","lastPrice":"0.0143700","lastQty":"4829","openPrice":"0.0147100","highPrice":"0.0149200","lowPrice":"0.0138200","volume":"332961422","quoteVolume":"4784451.4900000","openTime":"1668991860000","closeTime":"1669078260388","firstId":"6632253","lastId":"6673790","count":"41538"}},"VET/USDT":{"symbol":"VET/USDT","timestamp":1669078260414,"datetime":"2022-11-22T00:51:00.414Z","high":0.01841,"low":0.01741,"vwap":0.017883,"open":0.01783,"close":0.01787,"last":0.01787,"change":0.00004,"percentage":0.224,"average":0.01785,"baseVolume":1438420874,"quoteVolume":25722652.5,"info":{"symbol":"VETUSDT","priceChange":"0.000040","priceChangePercent":"0.224","weightedAvgPrice":"0.017883","lastPrice":"0.017870","lastQty":"2583","openPrice":"0.017830","highPrice":"0.018410","lowPrice":"0.017410","volume":"1438420874","quoteVolume":"25722652.500000","openTime":"1668991860000","closeTime":"1669078260414","firstId":"274253719","lastId":"274362252","count":"108531"}},"AAVE/USDT":{"symbol":"AAVE/USDT","timestamp":1669078260438,"datetime":"2022-11-22T00:51:00.438Z","high":58.42,"low":53.88,"vwap":56.143,"open":56.74,"close":55.87,"last":55.87,"change":-0.87,"percentage":-1.533,"average":56.305,"baseVolume":1017183.1,"quoteVolume":57107584.24,"info":{"symbol":"AAVEUSDT","priceChange":"-0.870","priceChangePercent":"-1.533","weightedAvgPrice":"56.143","lastPrice":"55.870","lastQty":"1.7","openPrice":"56.740","highPrice":"58.420","lowPrice":"53.880","volume":"1017183.1","quoteVolume":"57107584.240","openTime":"1668991860000","closeTime":"1669078260438","firstId":"248179003","lastId":"248415227","count":"236224"}},"AVAX/BUSD":{"symbol":"AVAX/BUSD","timestamp":1669078259756,"datetime":"2022-11-22T00:50:59.756Z","high":12.139,"low":11.525,"vwap":11.85848,"open":12.09,"close":11.916,"last":11.916,"change":-0.174,"percentage":-1.439,"average":12.003,"baseVolume":1588816.8,"quoteVolume":18840951.98,"info":{"symbol":"AVAXBUSD","priceChange":"-0.174000","priceChangePercent":"-1.439","weightedAvgPrice":"11.858480","lastPrice":"11.916000","lastQty":"0.9","openPrice":"12.090000","highPrice":"12.139000","lowPrice":"11.525000","volume":"1588816.8","quoteVolume":"18840951.980000","openTime":"1668991800000","closeTime":"1669078259756","firstId":"15810555","lastId":"15884776","count":"74222"}},"IOTX/USDT":{"symbol":"IOTX/USDT","timestamp":1669078260101,"datetime":"2022-11-22T00:51:00.101Z","high":0.02308,"low":0.02201,"vwap":0.02257,"open":0.02295,"close":0.02275,"last":0.02275,"change":-0.0002,"percentage":-0.871,"average":0.02285,"baseVolume":290970721,"quoteVolume":6566768.75,"info":{"symbol":"IOTXUSDT","priceChange":"-0.00020","priceChangePercent":"-0.871","weightedAvgPrice":"0.02257","lastPrice":"0.02275","lastQty":"1960","openPrice":"0.02295","highPrice":"0.02308","lowPrice":"0.02201","volume":"290970721","quoteVolume":"6566768.75000","openTime":"1668991860000","closeTime":"1669078260101","firstId":"108329117","lastId":"108376914","count":"47795"}},"SRM/USDT":{"symbol":"SRM/USDT","timestamp":1668486602092,"datetime":"2022-11-15T04:30:02.092Z","high":0.3056,"low":0.1309,"vwap":0.1977,"open":0.1382,"close":0.287,"last":0.287,"change":0.1488,"percentage":107.67,"average":0.2126,"baseVolume":1568086114,"quoteVolume":309948231.87,"info":{"symbol":"SRMUSDT","priceChange":"0.1488","priceChangePercent":"107.670","weightedAvgPrice":"0.1977","lastPrice":"0.2870","lastQty":"34","openPrice":"0.1382","highPrice":"0.3056","lowPrice":"0.1309","volume":"1568086114","quoteVolume":"309948231.8700","openTime":"1668400200000","closeTime":"1668486602092","firstId":"153124576","lastId":"154903989","count":"1776094"}},"ONE/USDT":{"symbol":"ONE/USDT","timestamp":1669078260079,"datetime":"2022-11-22T00:51:00.079Z","high":0.01358,"low":0.01287,"vwap":0.01326,"open":0.01339,"close":0.01352,"last":0.01352,"change":0.00013,"percentage":0.971,"average":0.013455,"baseVolume":785266650,"quoteVolume":10408853.09,"info":{"symbol":"ONEUSDT","priceChange":"0.00013","priceChangePercent":"0.971","weightedAvgPrice":"0.01326","lastPrice":"0.01352","lastQty":"1622","openPrice":"0.01339","highPrice":"0.01358","lowPrice":"0.01287","volume":"785266650","quoteVolume":"10408853.09000","openTime":"1668991860000","closeTime":"1669078260079","firstId":"213533186","lastId":"213596829","count":"63641"}},"RLC/USDT":{"symbol":"RLC/USDT","timestamp":1669078260644,"datetime":"2022-11-22T00:51:00.644Z","high":1.656,"low":0.9733,"vwap":1.1413,"open":1.0171,"close":1.168,"last":1.168,"change":0.1509,"percentage":14.836,"average":1.09255,"baseVolume":705850965.5,"quoteVolume":805590575.16,"info":{"symbol":"RLCUSDT","priceChange":"0.1509","priceChangePercent":"14.836","weightedAvgPrice":"1.1413","lastPrice":"1.1680","lastQty":"9.1","openPrice":"1.0171","highPrice":"1.6560","lowPrice":"0.9733","volume":"705850965.5","quoteVolume":"805590575.1600","openTime":"1668991860000","closeTime":"1669078260644","firstId":"164140086","lastId":"166695935","count":"2555464"}},"NEAR/USDT":{"symbol":"NEAR/USDT","timestamp":1669078260440,"datetime":"2022-11-22T00:51:00.440Z","high":1.592,"low":1.43,"vwap":1.5203,"open":1.551,"close":1.578,"last":1.578,"change":0.027,"percentage":1.741,"average":1.5645,"baseVolume":190885809,"quoteVolume":290213001.04,"info":{"symbol":"NEARUSDT","priceChange":"0.0270","priceChangePercent":"1.741","weightedAvgPrice":"1.5203","lastPrice":"1.5780","lastQty":"67","openPrice":"1.5510","highPrice":"1.5920","lowPrice":"1.4300","volume":"190885809","quoteVolume":"290213001.0400","openTime":"1668991860000","closeTime":"1669078260440","firstId":"431975305","lastId":"432564907","count":"589599"}},"GTC/USDT":{"symbol":"GTC/USDT","timestamp":1669078259883,"datetime":"2022-11-22T00:50:59.883Z","high":1.579,"low":1.46,"vwap":1.532,"open":1.547,"close":1.549,"last":1.549,"change":0.002,"percentage":0.129,"average":1.548,"baseVolume":9154756,"quoteVolume":14024002.77,"info":{"symbol":"GTCUSDT","priceChange":"0.002","priceChangePercent":"0.129","weightedAvgPrice":"1.532","lastPrice":"1.549","lastQty":"87.0","openPrice":"1.547","highPrice":"1.579","lowPrice":"1.460","volume":"9154756.0","quoteVolume":"14024002.770","openTime":"1668991800000","closeTime":"1669078259883","firstId":"106793886","lastId":"106893883","count":"99997"}},"STORJ/USDT":{"symbol":"STORJ/USDT","timestamp":1669078260659,"datetime":"2022-11-22T00:51:00.659Z","high":0.3656,"low":0.3004,"vwap":0.3384,"open":0.3214,"close":0.334,"last":0.334,"change":0.0126,"percentage":3.92,"average":0.3277,"baseVolume":527790521,"quoteVolume":178610284.35,"info":{"symbol":"STORJUSDT","priceChange":"0.0126","priceChangePercent":"3.920","weightedAvgPrice":"0.3384","lastPrice":"0.3340","lastQty":"228","openPrice":"0.3214","highPrice":"0.3656","lowPrice":"0.3004","volume":"527790521","quoteVolume":"178610284.3500","openTime":"1668991860000","closeTime":"1669078260659","firstId":"166019020","lastId":"166646127","count":"627078"}},"EGLD/USDT":{"symbol":"EGLD/USDT","timestamp":1669078260698,"datetime":"2022-11-22T00:51:00.698Z","high":41.96,"low":40.21,"vwap":41.017,"open":41.65,"close":40.72,"last":40.72,"change":-0.93,"percentage":-2.233,"average":41.185,"baseVolume":868866.2,"quoteVolume":35638394.28,"info":{"symbol":"EGLDUSDT","priceChange":"-0.930","priceChangePercent":"-2.233","weightedAvgPrice":"41.017","lastPrice":"40.720","lastQty":"7.9","openPrice":"41.650","highPrice":"41.960","lowPrice":"40.210","volume":"868866.2","quoteVolume":"35638394.280","openTime":"1668991860000","closeTime":"1669078260698","firstId":"172617252","lastId":"172789056","count":"171805"}},"WAVES/USDT":{"symbol":"WAVES/USDT","timestamp":1669078259816,"datetime":"2022-11-22T00:50:59.816Z","high":2.212,"low":2.057,"vwap":2.1421,"open":2.154,"close":2.148,"last":2.148,"change":-0.006,"percentage":-0.279,"average":2.151,"baseVolume":24857621.3,"quoteVolume":53247407.3,"info":{"symbol":"WAVESUSDT","priceChange":"-0.0060","priceChangePercent":"-0.279","weightedAvgPrice":"2.1421","lastPrice":"2.1480","lastQty":"4.7","openPrice":"2.1540","highPrice":"2.2120","lowPrice":"2.0570","volume":"24857621.3","quoteVolume":"53247407.3000","openTime":"1668991800000","closeTime":"1669078259816","firstId":"360386816","lastId":"360575195","count":"188377"}},"AR/USDT":{"symbol":"AR/USDT","timestamp":1669078260501,"datetime":"2022-11-22T00:51:00.501Z","high":9.775,"low":8.807,"vwap":9.277,"open":9.487,"close":9.06,"last":9.06,"change":-0.427,"percentage":-4.501,"average":9.2735,"baseVolume":4078009.6,"quoteVolume":37831769.72,"info":{"symbol":"ARUSDT","priceChange":"-0.427","priceChangePercent":"-4.501","weightedAvgPrice":"9.277","lastPrice":"9.060","lastQty":"1.1","openPrice":"9.487","highPrice":"9.775","lowPrice":"8.807","volume":"4078009.6","quoteVolume":"37831769.720","openTime":"1668991860000","closeTime":"1669078260501","firstId":"89710609","lastId":"89928285","count":"217673"}},"ETH/USDT":{"symbol":"ETH/USDT","timestamp":1669078260670,"datetime":"2022-11-22T00:51:00.670Z","high":1147.03,"low":1077.32,"vwap":1115.51,"open":1137.64,"close":1109.45,"last":1109.45,"change":-28.19,"percentage":-2.478,"average":1123.545,"baseVolume":9645014.162,"quoteVolume":10759099543.02,"info":{"symbol":"ETHUSDT","priceChange":"-28.19","priceChangePercent":"-2.478","weightedAvgPrice":"1115.51","lastPrice":"1109.45","lastQty":"6.777","openPrice":"1137.64","highPrice":"1147.03","lowPrice":"1077.32","volume":"9645014.162","quoteVolume":"10759099543.02","openTime":"1668991860000","closeTime":"1669078260670","firstId":"2499249380","lastId":"2504090958","count":"4841372"}},"WAVES/BUSD":{"symbol":"WAVES/BUSD","timestamp":1669078260051,"datetime":"2022-11-22T00:51:00.051Z","high":2.208,"low":2.055,"vwap":2.1455095,"open":2.158,"close":2.145,"last":2.145,"change":-0.013,"percentage":-0.602,"average":2.1515,"baseVolume":1915677.3,"quoteVolume":4110103.79,"info":{"symbol":"WAVESBUSD","priceChange":"-0.0130000","priceChangePercent":"-0.602","weightedAvgPrice":"2.1455095","lastPrice":"2.1450000","lastQty":"5.2","openPrice":"2.1580000","highPrice":"2.2080000","lowPrice":"2.0550000","volume":"1915677.3","quoteVolume":"4110103.7900000","openTime":"1668991860000","closeTime":"1669078260051","firstId":"5702492","lastId":"5731204","count":"28713"}},"1INCH/USDT":{"symbol":"1INCH/USDT","timestamp":1669078260161,"datetime":"2022-11-22T00:51:00.161Z","high":0.5084,"low":0.4876,"vwap":0.5001,"open":0.5052,"close":0.5067,"last":0.5067,"change":0.0015,"percentage":0.297,"average":0.50595,"baseVolume":42983837,"quoteVolume":21495488.65,"info":{"symbol":"1INCHUSDT","priceChange":"0.0015","priceChangePercent":"0.297","weightedAvgPrice":"0.5001","lastPrice":"0.5067","lastQty":"123","openPrice":"0.5052","highPrice":"0.5084","lowPrice":"0.4876","volume":"42983837","quoteVolume":"21495488.6500","openTime":"1668991860000","closeTime":"1669078260161","firstId":"212709068","lastId":"212823082","count":"114014"}},"EOS/USDT":{"symbol":"EOS/USDT","timestamp":1669078260503,"datetime":"2022-11-22T00:51:00.503Z","high":0.88,"low":0.825,"vwap":0.853,"open":0.877,"close":0.853,"last":0.853,"change":-0.024,"percentage":-2.737,"average":0.865,"baseVolume":119092088.8,"quoteVolume":101634308.51,"info":{"symbol":"EOSUSDT","priceChange":"-0.024","priceChangePercent":"-2.737","weightedAvgPrice":"0.853","lastPrice":"0.853","lastQty":"115.6","openPrice":"0.877","highPrice":"0.880","lowPrice":"0.825","volume":"119092088.8","quoteVolume":"101634308.510","openTime":"1668991860000","closeTime":"1669078260503","firstId":"487414534","lastId":"487591033","count":"176496"}},"1000SHIB/BUSD":{"symbol":"1000SHIB/BUSD","timestamp":1669078260197,"datetime":"2022-11-22T00:51:00.197Z","high":0.008724,"low":0.008207,"vwap":0.0085233,"open":0.008709,"close":0.008497,"last":0.008497,"change":-0.000212,"percentage":-2.434,"average":0.008603,"baseVolume":1468496758,"quoteVolume":12516373.34,"info":{"symbol":"1000SHIBBUSD","priceChange":"-0.0002120","priceChangePercent":"-2.434","weightedAvgPrice":"0.0085233","lastPrice":"0.0084970","lastQty":"6498","openPrice":"0.0087090","highPrice":"0.0087240","lowPrice":"0.0082070","volume":"1468496758","quoteVolume":"12516373.3400000","openTime":"1668991860000","closeTime":"1669078260197","firstId":"10291480","lastId":"10342042","count":"50563"}},"PEOPLE/USDT":{"symbol":"PEOPLE/USDT","timestamp":1669078260297,"datetime":"2022-11-22T00:51:00.297Z","high":0.02237,"low":0.02034,"vwap":0.02128,"open":0.02143,"close":0.02201,"last":0.02201,"change":0.00058,"percentage":2.706,"average":0.02172,"baseVolume":3609332043,"quoteVolume":76795898.63,"info":{"symbol":"PEOPLEUSDT","priceChange":"0.00058","priceChangePercent":"2.706","weightedAvgPrice":"0.02128","lastPrice":"0.02201","lastQty":"22515","openPrice":"0.02143","highPrice":"0.02237","lowPrice":"0.02034","volume":"3609332043","quoteVolume":"76795898.63000","openTime":"1668991860000","closeTime":"1669078260297","firstId":"179815812","lastId":"180102496","count":"286683"}},"UNFI/USDT":{"symbol":"UNFI/USDT","timestamp":1669078260462,"datetime":"2022-11-22T00:51:00.462Z","high":4.09,"low":3.75,"vwap":3.933,"open":4.065,"close":4.026,"last":4.026,"change":-0.039,"percentage":-0.959,"average":4.0455,"baseVolume":18018063.8,"quoteVolume":70856107.3,"info":{"symbol":"UNFIUSDT","priceChange":"-0.039","priceChangePercent":"-0.959","weightedAvgPrice":"3.933","lastPrice":"4.026","lastQty":"0.1","openPrice":"4.065","highPrice":"4.090","lowPrice":"3.750","volume":"18018063.8","quoteVolume":"70856107.300","openTime":"1668991860000","closeTime":"1669078260462","firstId":"187404368","lastId":"187689899","count":"285526"}},"SUSHI/USDT":{"symbol":"SUSHI/USDT","timestamp":1669078258742,"datetime":"2022-11-22T00:50:58.742Z","high":1.209,"low":1.076,"vwap":1.1341,"open":1.193,"close":1.124,"last":1.124,"change":-0.069,"percentage":-5.784,"average":1.1585,"baseVolume":95745148,"quoteVolume":108585407.92,"info":{"symbol":"SUSHIUSDT","priceChange":"-0.0690","priceChangePercent":"-5.784","weightedAvgPrice":"1.1341","lastPrice":"1.1240","lastQty":"319","openPrice":"1.1930","highPrice":"1.2090","lowPrice":"1.0760","volume":"95745148","quoteVolume":"108585407.9200","openTime":"1668991800000","closeTime":"1669078258742","firstId":"299158902","lastId":"299444189","count":"285287"}},"RSR/USDT":{"symbol":"RSR/USDT","timestamp":1669078260474,"datetime":"2022-11-22T00:51:00.474Z","high":0.003855,"low":0.003564,"vwap":0.003742,"open":0.003837,"close":0.003721,"last":0.003721,"change":-0.000116,"percentage":-3.023,"average":0.003779,"baseVolume":8912968106,"quoteVolume":33350311.72,"info":{"symbol":"RSRUSDT","priceChange":"-0.000116","priceChangePercent":"-3.023","weightedAvgPrice":"0.003742","lastPrice":"0.003721","lastQty":"28881","openPrice":"0.003837","highPrice":"0.003855","lowPrice":"0.003564","volume":"8912968106","quoteVolume":"33350311.720000","openTime":"1668991860000","closeTime":"1669078260474","firstId":"201684906","lastId":"201871107","count":"186200"}},"OMG/USDT":{"symbol":"OMG/USDT","timestamp":1669078260206,"datetime":"2022-11-22T00:51:00.206Z","high":1.115,"low":1.045,"vwap":1.081,"open":1.104,"close":1.091,"last":1.091,"change":-0.013,"percentage":-1.178,"average":1.0975,"baseVolume":10153564.4,"quoteVolume":10975565.55,"info":{"symbol":"OMGUSDT","priceChange":"-0.0130","priceChangePercent":"-1.178","weightedAvgPrice":"1.0810","lastPrice":"1.0910","lastQty":"12.2","openPrice":"1.1040","highPrice":"1.1150","lowPrice":"1.0450","volume":"10153564.4","quoteVolume":"10975565.5500","openTime":"1668991860000","closeTime":"1669078260206","firstId":"197619517","lastId":"197682119","count":"62602"}},"IOTA/USDT":{"symbol":"IOTA/USDT","timestamp":1669078260655,"datetime":"2022-11-22T00:51:00.655Z","high":0.2213,"low":0.2037,"vwap":0.2141,"open":0.2116,"close":0.2145,"last":0.2145,"change":0.0029,"percentage":1.371,"average":0.21305,"baseVolume":153499289.4,"quoteVolume":32860964.18,"info":{"symbol":"IOTAUSDT","priceChange":"0.0029","priceChangePercent":"1.371","weightedAvgPrice":"0.2141","lastPrice":"0.2145","lastQty":"256.5","openPrice":"0.2116","highPrice":"0.2213","lowPrice":"0.2037","volume":"153499289.4","quoteVolume":"32860964.1800","openTime":"1668991860000","closeTime":"1669078260655","firstId":"139256686","lastId":"139395771","count":"139084"}},"CRV/USDT":{"symbol":"CRV/USDT","timestamp":1669078260247,"datetime":"2022-11-22T00:51:00.247Z","high":0.519,"low":0.469,"vwap":0.497,"open":0.515,"close":0.507,"last":0.507,"change":-0.008,"percentage":-1.553,"average":0.511,"baseVolume":256678634.7,"quoteVolume":127552356.5,"info":{"symbol":"CRVUSDT","priceChange":"-0.008","priceChangePercent":"-1.553","weightedAvgPrice":"0.497","lastPrice":"0.507","lastQty":"1037.1","openPrice":"0.515","highPrice":"0.519","lowPrice":"0.469","volume":"256678634.7","quoteVolume":"127552356.500","openTime":"1668991860000","closeTime":"1669078260247","firstId":"262235564","lastId":"262453489","count":"217921"}},"TRX/BUSD":{"symbol":"TRX/BUSD","timestamp":1669078260479,"datetime":"2022-11-22T00:51:00.479Z","high":0.052556,"low":0.049017,"vwap":0.0506408,"open":0.049901,"close":0.052458,"last":0.052458,"change":0.002557,"percentage":5.124,"average":0.0511795,"baseVolume":221360109,"quoteVolume":11209858.8,"info":{"symbol":"TRXBUSD","priceChange":"0.0025570","priceChangePercent":"5.124","weightedAvgPrice":"0.0506408","lastPrice":"0.0524580","lastQty":"961","openPrice":"0.0499010","highPrice":"0.0525560","lowPrice":"0.0490170","volume":"221360109","quoteVolume":"11209858.8000000","openTime":"1668991860000","closeTime":"1669078260479","firstId":"7314652","lastId":"7359619","count":"44968"}},"ICX/USDT":{"symbol":"ICX/USDT","timestamp":1669078259620,"datetime":"2022-11-22T00:50:59.620Z","high":0.1607,"low":0.1471,"vwap":0.1546,"open":0.153,"close":0.1568,"last":0.1568,"change":0.0038,"percentage":2.484,"average":0.1549,"baseVolume":58940760,"quoteVolume":9112213.99,"info":{"symbol":"ICXUSDT","priceChange":"0.0038","priceChangePercent":"2.484","weightedAvgPrice":"0.1546","lastPrice":"0.1568","lastQty":"1270","openPrice":"0.1530","highPrice":"0.1607","lowPrice":"0.1471","volume":"58940760","quoteVolume":"9112213.9900","openTime":"1668991800000","closeTime":"1669078259620","firstId":"97855131","lastId":"97908888","count":"53758"}},"ALICE/USDT":{"symbol":"ALICE/USDT","timestamp":1669078260259,"datetime":"2022-11-22T00:51:00.259Z","high":1.144,"low":1.075,"vwap":1.117,"open":1.138,"close":1.123,"last":1.123,"change":-0.015,"percentage":-1.318,"average":1.1305,"baseVolume":9920417,"quoteVolume":11076930.95,"info":{"symbol":"ALICEUSDT","priceChange":"-0.015","priceChangePercent":"-1.318","weightedAvgPrice":"1.117","lastPrice":"1.123","lastQty":"47.4","openPrice":"1.138","highPrice":"1.144","lowPrice":"1.075","volume":"9920417.0","quoteVolume":"11076930.950","openTime":"1668991860000","closeTime":"1669078260259","firstId":"266128080","lastId":"266198530","count":"70451"}},"MATIC/BUSD":{"symbol":"MATIC/BUSD","timestamp":1669078259989,"datetime":"2022-11-22T00:50:59.989Z","high":0.8196,"low":0.7624,"vwap":0.793385,"open":0.7971,"close":0.8078,"last":0.8078,"change":0.0107,"percentage":1.342,"average":0.80245,"baseVolume":127242974,"quoteVolume":100952666.59,"info":{"symbol":"MATICBUSD","priceChange":"0.0107000","priceChangePercent":"1.342","weightedAvgPrice":"0.7933850","lastPrice":"0.8078000","lastQty":"514","openPrice":"0.7971000","highPrice":"0.8196000","lowPrice":"0.7624000","volume":"127242974","quoteVolume":"100952666.5900000","openTime":"1668991800000","closeTime":"1669078259989","firstId":"14765491","lastId":"14958666","count":"193176"}},"ICP/BUSD":{"symbol":"ICP/BUSD","timestamp":1669078258310,"datetime":"2022-11-22T00:50:58.310Z","high":3.723,"low":3.493,"vwap":3.62439,"open":3.58,"close":3.635,"last":3.635,"change":0.055,"percentage":1.536,"average":3.6075,"baseVolume":29400093.5,"quoteVolume":106557403.52,"info":{"symbol":"ICPBUSD","priceChange":"0.0550000","priceChangePercent":"1.536","weightedAvgPrice":"3.6243900","lastPrice":"3.6350000","lastQty":"1.5","openPrice":"3.5800000","highPrice":"3.7230000","lowPrice":"3.4930000","volume":"29400093.5","quoteVolume":"106557403.5200000","openTime":"1668991800000","closeTime":"1669078258310","firstId":"9764137","lastId":"9853034","count":"88898"}},"OGN/USDT":{"symbol":"OGN/USDT","timestamp":1669078259468,"datetime":"2022-11-22T00:50:59.468Z","high":0.0983,"low":0.0922,"vwap":0.0956,"open":0.0974,"close":0.0959,"last":0.0959,"change":-0.0015,"percentage":-1.54,"average":0.09665,"baseVolume":80106605,"quoteVolume":7655514.66,"info":{"symbol":"OGNUSDT","priceChange":"-0.0015","priceChangePercent":"-1.540","weightedAvgPrice":"0.0956","lastPrice":"0.0959","lastQty":"1570","openPrice":"0.0974","highPrice":"0.0983","lowPrice":"0.0922","volume":"80106605","quoteVolume":"7655514.6600","openTime":"1668991800000","closeTime":"1669078259468","firstId":"143249425","lastId":"143303650","count":"54225"}},"FTT/BUSD":{"symbol":"FTT/BUSD","timestamp":1668400180076,"datetime":"2022-11-14T04:29:40.076Z","high":2.273,"low":1.239,"vwap":1.718,"open":1.848,"close":1.678,"last":1.678,"change":-0.17,"percentage":-9.199,"average":1.763,"baseVolume":116022529.5,"quoteVolume":199321497.75,"info":{"symbol":"FTTBUSD","priceChange":"-0.170","priceChangePercent":"-9.199","weightedAvgPrice":"1.718","lastPrice":"1.678","lastQty":"50.0","openPrice":"1.848","highPrice":"2.273","lowPrice":"1.239","volume":"116022529.5","quoteVolume":"199321497.750","openTime":"1668313740000","closeTime":"1668400180076","firstId":"38851249","lastId":"39786416","count":"934430"}},"RAY/USDT":{"symbol":"RAY/USDT","timestamp":1668484826883,"datetime":"2022-11-15T04:00:26.883Z","high":0.273,"low":0.185,"vwap":0.229,"open":0.193,"close":0.248,"last":0.248,"change":0.055,"percentage":28.497,"average":0.2205,"baseVolume":327016063.8,"quoteVolume":74927725.03,"info":{"symbol":"RAYUSDT","priceChange":"0.055","priceChangePercent":"28.497","weightedAvgPrice":"0.229","lastPrice":"0.248","lastQty":"199.3","openPrice":"0.193","highPrice":"0.273","lowPrice":"0.185","volume":"327016063.8","quoteVolume":"74927725.030","openTime":"1668398400000","closeTime":"1668484826883","firstId":"52257771","lastId":"52553771","count":"294270"}},"1000LUNC/USDT":{"symbol":"1000LUNC/USDT","timestamp":1669078259330,"datetime":"2022-11-22T00:50:59.330Z","high":0.1615,"low":0.1472,"vwap":0.1535005,"open":0.1586,"close":0.1524,"last":0.1524,"change":-0.0062,"percentage":-3.909,"average":0.1555,"baseVolume":471692141,"quoteVolume":72404998.73,"info":{"symbol":"1000LUNCUSDT","priceChange":"-0.0062000","priceChangePercent":"-3.909","weightedAvgPrice":"0.1535005","lastPrice":"0.1524000","lastQty":"1273","openPrice":"0.1586000","highPrice":"0.1615000","lowPrice":"0.1472000","volume":"471692141","quoteVolume":"72404998.7300000","openTime":"1668991800000","closeTime":"1669078259330","firstId":"48849316","lastId":"49098016","count":"248687"}},"LUNA2/BUSD":{"symbol":"LUNA2/BUSD","timestamp":1669078259216,"datetime":"2022-11-22T00:50:59.216Z","high":1.5434,"low":1.4026,"vwap":1.485601,"open":1.5363,"close":1.4968,"last":1.4968,"change":-0.0395,"percentage":-2.571,"average":1.51655,"baseVolume":10865967,"quoteVolume":16142491.6,"info":{"symbol":"LUNA2BUSD","priceChange":"-0.0395000","priceChangePercent":"-2.571","weightedAvgPrice":"1.4856010","lastPrice":"1.4968000","lastQty":"4","openPrice":"1.5363000","highPrice":"1.5434000","lowPrice":"1.4026000","volume":"10865967","quoteVolume":"16142491.6000000","openTime":"1668991800000","closeTime":"1669078259216","firstId":"101422737","lastId":"101515881","count":"93144"}},"BCH/USDT":{"symbol":"BCH/USDT","timestamp":1669078260265,"datetime":"2022-11-22T00:51:00.265Z","high":107.45,"low":100.36,"vwap":103.05,"open":107.13,"close":103.87,"last":103.87,"change":-3.26,"percentage":-3.043,"average":105.5,"baseVolume":1435445.854,"quoteVolume":147927562.64,"info":{"symbol":"BCHUSDT","priceChange":"-3.26","priceChangePercent":"-3.043","weightedAvgPrice":"103.05","lastPrice":"103.87","lastQty":"1.126","openPrice":"107.13","highPrice":"107.45","lowPrice":"100.36","volume":"1435445.854","quoteVolume":"147927562.64","openTime":"1668991860000","closeTime":"1669078260265","firstId":"381272688","lastId":"381655647","count":"382950"}},"FTM/USDT":{"symbol":"FTM/USDT","timestamp":1669078260227,"datetime":"2022-11-22T00:51:00.227Z","high":0.1747,"low":0.1641,"vwap":0.169708,"open":0.1713,"close":0.171,"last":0.171,"change":-0.0003,"percentage":-0.175,"average":0.17115,"baseVolume":335448406,"quoteVolume":56928155.39,"info":{"symbol":"FTMUSDT","priceChange":"-0.000300","priceChangePercent":"-0.175","weightedAvgPrice":"0.169708","lastPrice":"0.171000","lastQty":"1300","openPrice":"0.171300","highPrice":"0.174700","lowPrice":"0.164100","volume":"335448406","quoteVolume":"56928155.390000","openTime":"1668991860000","closeTime":"1669078260227","firstId":"558832473","lastId":"559031629","count":"199151"}},"BLZ/USDT":{"symbol":"BLZ/USDT","timestamp":1669078260500,"datetime":"2022-11-22T00:51:00.500Z","high":0.05784,"low":0.05395,"vwap":0.05601,"open":0.05654,"close":0.05767,"last":0.05767,"change":0.00113,"percentage":1.999,"average":0.057105,"baseVolume":200882788,"quoteVolume":11252060.92,"info":{"symbol":"BLZUSDT","priceChange":"0.00113","priceChangePercent":"1.999","weightedAvgPrice":"0.05601","lastPrice":"0.05767","lastQty":"5200","openPrice":"0.05654","highPrice":"0.05784","lowPrice":"0.05395","volume":"200882788","quoteVolume":"11252060.92000","openTime":"1668991860000","closeTime":"1669078260500","firstId":"135683643","lastId":"135757864","count":"74222"}},"PHB/BUSD":{"symbol":"PHB/BUSD","timestamp":1669078260448,"datetime":"2022-11-22T00:51:00.448Z","high":0.7577,"low":0.4804,"vwap":0.6456686,"open":0.5332,"close":0.7027,"last":0.7027,"change":0.1695,"percentage":31.789,"average":0.61795,"baseVolume":960539377,"quoteVolume":620190119.76,"info":{"symbol":"PHBBUSD","priceChange":"0.1695000","priceChangePercent":"31.789","weightedAvgPrice":"0.6456686","lastPrice":"0.7027000","lastQty":"19","openPrice":"0.5332000","highPrice":"0.7577000","lowPrice":"0.4804000","volume":"960539377","quoteVolume":"620190119.7600000","openTime":"1668991860000","closeTime":"1669078260448","firstId":"18181671","lastId":"20415142","count":"2233139"}},"BNB/USDT":{"symbol":"BNB/USDT","timestamp":1669078260399,"datetime":"2022-11-22T00:51:00.399Z","high":265.08,"low":249.12,"vwap":257.122,"open":264.26,"close":256.79,"last":256.79,"change":-7.47,"percentage":-2.827,"average":260.525,"baseVolume":2462640.77,"quoteVolume":633198716.68,"info":{"symbol":"BNBUSDT","priceChange":"-7.470","priceChangePercent":"-2.827","weightedAvgPrice":"257.122","lastPrice":"256.790","lastQty":"0.06","openPrice":"264.260","highPrice":"265.080","lowPrice":"249.120","volume":"2462640.77","quoteVolume":"633198716.680","openTime":"1668991860000","closeTime":"1669078260399","firstId":"854927052","lastId":"855957453","count":"1030374"}},"KAVA/USDT":{"symbol":"KAVA/USDT","timestamp":1669078259954,"datetime":"2022-11-22T00:50:59.954Z","high":0.8792,"low":0.7958,"vwap":0.8473,"open":0.8224,"close":0.8448,"last":0.8448,"change":0.0224,"percentage":2.724,"average":0.8336,"baseVolume":66410546.6,"quoteVolume":56267291.63,"info":{"symbol":"KAVAUSDT","priceChange":"0.0224","priceChangePercent":"2.724","weightedAvgPrice":"0.8473","lastPrice":"0.8448","lastQty":"283.3","openPrice":"0.8224","highPrice":"0.8792","lowPrice":"0.7958","volume":"66410546.6","quoteVolume":"56267291.6300","openTime":"1668991800000","closeTime":"1669078259954","firstId":"180323719","lastId":"180605090","count":"281370"}},"SKL/USDT":{"symbol":"SKL/USDT","timestamp":1669078260197,"datetime":"2022-11-22T00:51:00.197Z","high":0.02489,"low":0.02374,"vwap":0.02434,"open":0.0247,"close":0.02478,"last":0.02478,"change":0.00008,"percentage":0.324,"average":0.02474,"baseVolume":376541623,"quoteVolume":9164931.71,"info":{"symbol":"SKLUSDT","priceChange":"0.00008","priceChangePercent":"0.324","weightedAvgPrice":"0.02434","lastPrice":"0.02478","lastQty":"9722","openPrice":"0.02470","highPrice":"0.02489","lowPrice":"0.02374","volume":"376541623","quoteVolume":"9164931.71000","openTime":"1668991860000","closeTime":"1669078260197","firstId":"127720384","lastId":"127780622","count":"60239"}},"BNB/BUSD":{"symbol":"BNB/BUSD","timestamp":1669078259222,"datetime":"2022-11-22T00:50:59.222Z","high":264.74,"low":249.18,"vwap":256.658,"open":263.82,"close":256.34,"last":256.34,"change":-7.48,"percentage":-2.835,"average":260.08,"baseVolume":551746.99,"quoteVolume":141610213.12,"info":{"symbol":"BNBBUSD","priceChange":"-7.480","priceChangePercent":"-2.835","weightedAvgPrice":"256.658","lastPrice":"256.340","lastQty":"1.58","openPrice":"263.820","highPrice":"264.740","lowPrice":"249.180","volume":"551746.99","quoteVolume":"141610213.120","openTime":"1668991800000","closeTime":"1669078259222","firstId":"76129758","lastId":"76338305","count":"208548"}},"JASMY/USDT":{"symbol":"JASMY/USDT","timestamp":1669078260215,"datetime":"2022-11-22T00:51:00.215Z","high":0.003937,"low":0.003573,"vwap":0.003744,"open":0.003878,"close":0.003739,"last":0.003739,"change":-0.000139,"percentage":-3.584,"average":0.0038085,"baseVolume":7235524495,"quoteVolume":27086289.9,"info":{"symbol":"JASMYUSDT","priceChange":"-0.000139","priceChangePercent":"-3.584","weightedAvgPrice":"0.003744","lastPrice":"0.003739","lastQty":"135799","openPrice":"0.003878","highPrice":"0.003937","lowPrice":"0.003573","volume":"7235524495","quoteVolume":"27086289.900000","openTime":"1668991860000","closeTime":"1669078260215","firstId":"52031480","lastId":"52177603","count":"146121"}},"SOL/USDT":{"symbol":"SOL/USDT","timestamp":1669078260554,"datetime":"2022-11-22T00:51:00.554Z","high":12.27,"low":11.253,"vwap":11.7602,"open":12.17,"close":11.848,"last":11.848,"change":-0.322,"percentage":-2.646,"average":12.009,"baseVolume":48312619,"quoteVolume":568164772.3,"info":{"symbol":"SOLUSDT","priceChange":"-0.3220","priceChangePercent":"-2.646","weightedAvgPrice":"11.7602","lastPrice":"11.8480","lastQty":"30","openPrice":"12.1700","highPrice":"12.2700","lowPrice":"11.2530","volume":"48312619","quoteVolume":"568164772.3000","openTime":"1668991860000","closeTime":"1669078260554","firstId":"630576536","lastId":"631815731","count":"1239186"}},"SAND/BUSD":{"symbol":"SAND/BUSD","timestamp":1669078260606,"datetime":"2022-11-22T00:51:00.606Z","high":0.5596,"low":0.5171,"vwap":0.5349751,"open":0.5416,"close":0.5386,"last":0.5386,"change":-0.003,"percentage":-0.554,"average":0.5401,"baseVolume":17495988.7,"quoteVolume":9359918.71,"info":{"symbol":"SANDBUSD","priceChange":"-0.0030000","priceChangePercent":"-0.554","weightedAvgPrice":"0.5349751","lastPrice":"0.5386000","lastQty":"32.7","openPrice":"0.5416000","highPrice":"0.5596000","lowPrice":"0.5171000","volume":"17495988.7","quoteVolume":"9359918.7100000","openTime":"1668991860000","closeTime":"1669078260606","firstId":"4986335","lastId":"5025201","count":"38867"}},"OCEAN/USDT":{"symbol":"OCEAN/USDT","timestamp":1669078260657,"datetime":"2022-11-22T00:51:00.657Z","high":0.124,"low":0.11513,"vwap":0.12014,"open":0.12348,"close":0.12046,"last":0.12046,"change":-0.00302,"percentage":-2.446,"average":0.12197,"baseVolume":159040658,"quoteVolume":19107214.48,"info":{"symbol":"OCEANUSDT","priceChange":"-0.00302","priceChangePercent":"-2.446","weightedAvgPrice":"0.12014","lastPrice":"0.12046","lastQty":"430","openPrice":"0.12348","highPrice":"0.12400","lowPrice":"0.11513","volume":"159040658","quoteVolume":"19107214.48000","openTime":"1668991860000","closeTime":"1669078260657","firstId":"123444414","lastId":"123595711","count":"151297"}},"BTC/USDT":{"symbol":"BTC/USDT","timestamp":1669078260437,"datetime":"2022-11-22T00:51:00.437Z","high":16304.3,"low":15443.2,"vwap":15952.44,"open":16243,"close":15893.1,"last":15893.1,"change":-349.9,"percentage":-2.154,"average":16068.05,"baseVolume":793160.097,"quoteVolume":12652840254.83,"info":{"symbol":"BTCUSDT","priceChange":"-349.90","priceChangePercent":"-2.154","weightedAvgPrice":"15952.44","lastPrice":"15893.10","lastQty":"0.014","openPrice":"16243.00","highPrice":"16304.30","lowPrice":"15443.20","volume":"793160.097","quoteVolume":"12652840254.83","openTime":"1668991860000","closeTime":"1669078260437","firstId":"3088877605","lastId":"3093158880","count":"4280394"}},"BTCDOM/USDT":{"symbol":"BTCDOM/USDT","timestamp":1669078260547,"datetime":"2022-11-22T00:51:00.547Z","high":1338.6,"low":1301.7,"vwap":1318.8,"open":1312.7,"close":1310.8,"last":1310.8,"change":-1.9,"percentage":-0.145,"average":1311.75,"baseVolume":9429.622,"quoteVolume":12435992.2,"info":{"symbol":"BTCDOMUSDT","priceChange":"-1.9","priceChangePercent":"-0.145","weightedAvgPrice":"1318.8","lastPrice":"1310.8","lastQty":"0.042","openPrice":"1312.7","highPrice":"1338.6","lowPrice":"1301.7","volume":"9429.622","quoteVolume":"12435992.20","openTime":"1668991860000","closeTime":"1669078260547","firstId":"19730652","lastId":"19778791","count":"48138"}},"DOGE/BUSD":{"symbol":"DOGE/BUSD","timestamp":1669078260571,"datetime":"2022-11-22T00:51:00.571Z","high":0.07725,"low":0.07112,"vwap":0.074906,"open":0.07646,"close":0.07535,"last":0.07535,"change":-0.00111,"percentage":-1.452,"average":0.075905,"baseVolume":1855336306,"quoteVolume":138976466.43,"info":{"symbol":"DOGEBUSD","priceChange":"-0.001110","priceChangePercent":"-1.452","weightedAvgPrice":"0.074906","lastPrice":"0.075350","lastQty":"37400","openPrice":"0.076460","highPrice":"0.077250","lowPrice":"0.071120","volume":"1855336306","quoteVolume":"138976466.430000","openTime":"1668991860000","closeTime":"1669078260571","firstId":"80300595","lastId":"80548340","count":"247746"}},"LINK/USDT":{"symbol":"LINK/USDT","timestamp":1669078260682,"datetime":"2022-11-22T00:51:00.682Z","high":5.976,"low":5.522,"vwap":5.742,"open":5.787,"close":5.972,"last":5.972,"change":0.185,"percentage":3.197,"average":5.8795,"baseVolume":56436467.39,"quoteVolume":324034566.41,"info":{"symbol":"LINKUSDT","priceChange":"0.185","priceChangePercent":"3.197","weightedAvgPrice":"5.742","lastPrice":"5.972","lastQty":"45.58","openPrice":"5.787","highPrice":"5.976","lowPrice":"5.522","volume":"56436467.39","quoteVolume":"324034566.410","openTime":"1668991860000","closeTime":"1669078260682","firstId":"627265739","lastId":"627965496","count":"699749"}},"SAND/USDT":{"symbol":"SAND/USDT","timestamp":1669078260559,"datetime":"2022-11-22T00:51:00.559Z","high":0.5606,"low":0.5186,"vwap":0.53531,"open":0.5422,"close":0.5391,"last":0.5391,"change":-0.0031,"percentage":-0.572,"average":0.54065,"baseVolume":240924163,"quoteVolume":128968329.3,"info":{"symbol":"SANDUSDT","priceChange":"-0.00310","priceChangePercent":"-0.572","weightedAvgPrice":"0.53531","lastPrice":"0.53910","lastQty":"1893","openPrice":"0.54220","highPrice":"0.56060","lowPrice":"0.51860","volume":"240924163","quoteVolume":"128968329.30000","openTime":"1668991860000","closeTime":"1669078260559","firstId":"512547231","lastId":"512892473","count":"345241"}},"DOT/BUSD":{"symbol":"DOT/BUSD","timestamp":1669078260325,"datetime":"2022-11-22T00:51:00.325Z","high":5.285,"low":5.054,"vwap":5.192715,"open":5.272,"close":5.226,"last":5.226,"change":-0.046,"percentage":-0.873,"average":5.249,"baseVolume":2259215.9,"quoteVolume":11731464.37,"info":{"symbol":"DOTBUSD","priceChange":"-0.0460000","priceChangePercent":"-0.873","weightedAvgPrice":"5.1927150","lastPrice":"5.2260000","lastQty":"75.7","openPrice":"5.2720000","highPrice":"5.2850000","lowPrice":"5.0540000","volume":"2259215.9","quoteVolume":"11731464.3700000","openTime":"1668991860000","closeTime":"1669078260325","firstId":"7204801","lastId":"7250333","count":"45533"}},"ZRX/USDT":{"symbol":"ZRX/USDT","timestamp":1669078260176,"datetime":"2022-11-22T00:51:00.176Z","high":0.1881,"low":0.1716,"vwap":0.1801,"open":0.1772,"close":0.1823,"last":0.1823,"change":0.0051,"percentage":2.878,"average":0.17975,"baseVolume":89828329.6,"quoteVolume":16176300.1,"info":{"symbol":"ZRXUSDT","priceChange":"0.0051","priceChangePercent":"2.878","weightedAvgPrice":"0.1801","lastPrice":"0.1823","lastQty":"1645.6","openPrice":"0.1772","highPrice":"0.1881","lowPrice":"0.1716","volume":"89828329.6","quoteVolume":"16176300.1000","openTime":"1668991860000","closeTime":"1669078260176","firstId":"122688259","lastId":"122765498","count":"77240"}},"C98/USDT":{"symbol":"C98/USDT","timestamp":1669078260173,"datetime":"2022-11-22T00:51:00.173Z","high":0.2482,"low":0.2259,"vwap":0.2378,"open":0.2416,"close":0.2368,"last":0.2368,"change":-0.0048,"percentage":-1.987,"average":0.2392,"baseVolume":181247141,"quoteVolume":43096648.6,"info":{"symbol":"C98USDT","priceChange":"-0.0048","priceChangePercent":"-1.987","weightedAvgPrice":"0.2378","lastPrice":"0.2368","lastQty":"236","openPrice":"0.2416","highPrice":"0.2482","lowPrice":"0.2259","volume":"181247141","quoteVolume":"43096648.6000","openTime":"1668991860000","closeTime":"1669078260173","firstId":"120658540","lastId":"120862079","count":"203536"}},"XLM/USDT":{"symbol":"XLM/USDT","timestamp":1669078260517,"datetime":"2022-11-22T00:51:00.517Z","high":0.08827,"low":0.08227,"vwap":0.08513,"open":0.0861,"close":0.08456,"last":0.08456,"change":-0.00154,"percentage":-1.789,"average":0.08533,"baseVolume":501824323,"quoteVolume":42718394.79,"info":{"symbol":"XLMUSDT","priceChange":"-0.00154","priceChangePercent":"-1.789","weightedAvgPrice":"0.08513","lastPrice":"0.08456","lastQty":"1222","openPrice":"0.08610","highPrice":"0.08827","lowPrice":"0.08227","volume":"501824323","quoteVolume":"42718394.79000","openTime":"1668991860000","closeTime":"1669078260517","firstId":"293692571","lastId":"293906111","count":"213541"}},"GALA/USDT":{"symbol":"GALA/USDT","timestamp":1669078260281,"datetime":"2022-11-22T00:51:00.281Z","high":0.02592,"low":0.02387,"vwap":0.02504,"open":0.02583,"close":0.02496,"last":0.02496,"change":-0.00087,"percentage":-3.368,"average":0.025395,"baseVolume":1841895617,"quoteVolume":46127387.22,"info":{"symbol":"GALAUSDT","priceChange":"-0.00087","priceChangePercent":"-3.368","weightedAvgPrice":"0.02504","lastPrice":"0.02496","lastQty":"1215","openPrice":"0.02583","highPrice":"0.02592","lowPrice":"0.02387","volume":"1841895617","quoteVolume":"46127387.22000","openTime":"1668991860000","closeTime":"1669078260281","firstId":"416743113","lastId":"416923840","count":"180722"}},"ANKR/USDT":{"symbol":"ANKR/USDT","timestamp":1669078260113,"datetime":"2022-11-22T00:51:00.113Z","high":0.02217,"low":0.01972,"vwap":0.020905,"open":0.02061,"close":0.02118,"last":0.02118,"change":0.00057,"percentage":2.766,"average":0.020895,"baseVolume":1170425395,"quoteVolume":24467718.05,"info":{"symbol":"ANKRUSDT","priceChange":"0.000570","priceChangePercent":"2.766","weightedAvgPrice":"0.020905","lastPrice":"0.021180","lastQty":"10526","openPrice":"0.020610","highPrice":"0.022170","lowPrice":"0.019720","volume":"1170425395","quoteVolume":"24467718.050000","openTime":"1668991860000","closeTime":"1669078260113","firstId":"129146711","lastId":"129274834","count":"128123"}},"INJ/USDT":{"symbol":"INJ/USDT","timestamp":1669078260168,"datetime":"2022-11-22T00:51:00.168Z","high":1.618,"low":1.491,"vwap":1.569273,"open":1.589,"close":1.564,"last":1.564,"change":-0.025,"percentage":-1.573,"average":1.5765,"baseVolume":8572299.4,"quoteVolume":13452278.01,"info":{"symbol":"INJUSDT","priceChange":"-0.025000","priceChangePercent":"-1.573","weightedAvgPrice":"1.569273","lastPrice":"1.564000","lastQty":"7.1","openPrice":"1.589000","highPrice":"1.618000","lowPrice":"1.491000","volume":"8572299.4","quoteVolume":"13452278.010000","openTime":"1668991860000","closeTime":"1669078260168","firstId":"16601374","lastId":"16678922","count":"77548"}},"MANA/USDT":{"symbol":"MANA/USDT","timestamp":1669078260204,"datetime":"2022-11-22T00:51:00.204Z","high":0.3852,"low":0.3552,"vwap":0.3718,"open":0.3828,"close":0.3739,"last":0.3739,"change":-0.0089,"percentage":-2.325,"average":0.37835,"baseVolume":204343713,"quoteVolume":75984953.15,"info":{"symbol":"MANAUSDT","priceChange":"-0.0089","priceChangePercent":"-2.325","weightedAvgPrice":"0.3718","lastPrice":"0.3739","lastQty":"801","openPrice":"0.3828","highPrice":"0.3852","lowPrice":"0.3552","volume":"204343713","quoteVolume":"75984953.1500","openTime":"1668991860000","closeTime":"1669078260204","firstId":"378555569","lastId":"378817868","count":"262297"}},"APT/USDT":{"symbol":"APT/USDT","timestamp":1669078259857,"datetime":"2022-11-22T00:50:59.857Z","high":4.1475,"low":3.8557,"vwap":4.02701,"open":4.0622,"close":4.0851,"last":4.0851,"change":0.0229,"percentage":0.564,"average":4.07365,"baseVolume":35441319.8,"quoteVolume":142722530.62,"info":{"symbol":"APTUSDT","priceChange":"0.02290","priceChangePercent":"0.564","weightedAvgPrice":"4.02701","lastPrice":"4.08510","lastQty":"18.4","openPrice":"4.06220","highPrice":"4.14750","lowPrice":"3.85570","volume":"35441319.8","quoteVolume":"142722530.62000","openTime":"1668991800000","closeTime":"1669078259857","firstId":"47068882","lastId":"47599610","count":"530724"}},"TRB/USDT":{"symbol":"TRB/USDT","timestamp":1669078260102,"datetime":"2022-11-22T00:51:00.102Z","high":11.04,"low":10.08,"vwap":10.631,"open":10.89,"close":10.59,"last":10.59,"change":-0.3,"percentage":-2.755,"average":10.74,"baseVolume":1899361.2,"quoteVolume":20192397.45,"info":{"symbol":"TRBUSDT","priceChange":"-0.300","priceChangePercent":"-2.755","weightedAvgPrice":"10.631","lastPrice":"10.590","lastQty":"18.3","openPrice":"10.890","highPrice":"11.040","lowPrice":"10.080","volume":"1899361.2","quoteVolume":"20192397.450","openTime":"1668991860000","closeTime":"1669078260102","firstId":"147845149","lastId":"147949555","count":"104405"}},"THETA/USDT":{"symbol":"THETA/USDT","timestamp":1669078260269,"datetime":"2022-11-22T00:51:00.269Z","high":0.8547,"low":0.807,"vwap":0.8347,"open":0.8484,"close":0.8331,"last":0.8331,"change":-0.0153,"percentage":-1.803,"average":0.84075,"baseVolume":45245267.4,"quoteVolume":37765576.04,"info":{"symbol":"THETAUSDT","priceChange":"-0.0153","priceChangePercent":"-1.803","weightedAvgPrice":"0.8347","lastPrice":"0.8331","lastQty":"58.0","openPrice":"0.8484","highPrice":"0.8547","lowPrice":"0.8070","volume":"45245267.4","quoteVolume":"37765576.0400","openTime":"1668991860000","closeTime":"1669078260269","firstId":"257757526","lastId":"257932697","count":"175172"}},"XRP/BUSD":{"symbol":"XRP/BUSD","timestamp":1669078259891,"datetime":"2022-11-22T00:50:59.891Z","high":0.3681,"low":0.3449,"vwap":0.3547,"open":0.3588,"close":0.3624,"last":0.3624,"change":0.0036,"percentage":1.003,"average":0.3606,"baseVolume":294024543.5,"quoteVolume":104285383.06,"info":{"symbol":"XRPBUSD","priceChange":"0.0036","priceChangePercent":"1.003","weightedAvgPrice":"0.3547","lastPrice":"0.3624","lastQty":"1304.0","openPrice":"0.3588","highPrice":"0.3681","lowPrice":"0.3449","volume":"294024543.5","quoteVolume":"104285383.0600","openTime":"1668991800000","closeTime":"1669078259891","firstId":"49533343","lastId":"49714828","count":"181486"}},"ROSE/USDT":{"symbol":"ROSE/USDT","timestamp":1669078259724,"datetime":"2022-11-22T00:50:59.724Z","high":0.04457,"low":0.04198,"vwap":0.04358,"open":0.0438,"close":0.04389,"last":0.04389,"change":0.00009,"percentage":0.205,"average":0.043845,"baseVolume":295247680,"quoteVolume":12866930.87,"info":{"symbol":"ROSEUSDT","priceChange":"0.00009","priceChangePercent":"0.205","weightedAvgPrice":"0.04358","lastPrice":"0.04389","lastQty":"2266","openPrice":"0.04380","highPrice":"0.04457","lowPrice":"0.04198","volume":"295247680","quoteVolume":"12866930.87000","openTime":"1668991800000","closeTime":"1669078259724","firstId":"88371445","lastId":"88453330","count":"81885"}},"UNI/USDT":{"symbol":"UNI/USDT","timestamp":1669078259383,"datetime":"2022-11-22T00:50:59.383Z","high":5.613,"low":5.071,"vwap":5.2771,"open":5.457,"close":5.205,"last":5.205,"change":-0.252,"percentage":-4.618,"average":5.331,"baseVolume":14029202,"quoteVolume":74033808.98,"info":{"symbol":"UNIUSDT","priceChange":"-0.2520","priceChangePercent":"-4.618","weightedAvgPrice":"5.2771","lastPrice":"5.2050","lastQty":"2","openPrice":"5.4570","highPrice":"5.6130","lowPrice":"5.0710","volume":"14029202","quoteVolume":"74033808.9800","openTime":"1668991800000","closeTime":"1669078259383","firstId":"272449481","lastId":"272722943","count":"273460"}},"STMX/USDT":{"symbol":"STMX/USDT","timestamp":1669078259063,"datetime":"2022-11-22T00:50:59.063Z","high":0.00503,"low":0.00472,"vwap":0.00486,"open":0.00497,"close":0.00491,"last":0.00491,"change":-0.00006,"percentage":-1.207,"average":0.00494,"baseVolume":2319145715,"quoteVolume":11277850.01,"info":{"symbol":"STMXUSDT","priceChange":"-0.00006","priceChangePercent":"-1.207","weightedAvgPrice":"0.00486","lastPrice":"0.00491","lastQty":"1619","openPrice":"0.00497","highPrice":"0.00503","lowPrice":"0.00472","volume":"2319145715","quoteVolume":"11277850.01000","openTime":"1668991800000","closeTime":"1669078259063","firstId":"66206877","lastId":"66266163","count":"59284"}},"BLUEBIRD/USDT":{"symbol":"BLUEBIRD/USDT","timestamp":1669078259199,"datetime":"2022-11-22T00:50:59.199Z","high":7.046,"low":6.622,"vwap":6.85676,"open":7.02,"close":6.874,"last":6.874,"change":-0.146,"percentage":-2.08,"average":6.947,"baseVolume":311665.5,"quoteVolume":2137016.79,"info":{"symbol":"BLUEBIRDUSDT","priceChange":"-0.14600","priceChangePercent":"-2.080","weightedAvgPrice":"6.85676","lastPrice":"6.87400","lastQty":"14.6","openPrice":"7.02000","highPrice":"7.04600","lowPrice":"6.62200","volume":"311665.5","quoteVolume":"2137016.79000","openTime":"1668991800000","closeTime":"1669078259199","firstId":"555800","lastId":"570396","count":"14596"}},"LTC/BUSD":{"symbol":"LTC/BUSD","timestamp":1669078260499,"datetime":"2022-11-22T00:51:00.499Z","high":63.45,"low":59.03,"vwap":61.052033,"open":62.78,"close":61.49,"last":61.49,"change":-1.29,"percentage":-2.055,"average":62.135,"baseVolume":695652.57,"quoteVolume":42471003.61,"info":{"symbol":"LTCBUSD","priceChange":"-1.290000","priceChangePercent":"-2.055","weightedAvgPrice":"61.052033","lastPrice":"61.490000","lastQty":"2.43","openPrice":"62.780000","highPrice":"63.450000","lowPrice":"59.030000","volume":"695652.57","quoteVolume":"42471003.610000","openTime":"1668991860000","closeTime":"1669078260499","firstId":"6132919","lastId":"6252408","count":"119490"}},"NEAR/BUSD":{"symbol":"NEAR/BUSD","timestamp":1669078259294,"datetime":"2022-11-22T00:50:59.294Z","high":1.589,"low":1.429,"vwap":1.5183304,"open":1.547,"close":1.575,"last":1.575,"change":0.028,"percentage":1.81,"average":1.561,"baseVolume":18879341.4,"quoteVolume":28665078.56,"info":{"symbol":"NEARBUSD","priceChange":"0.0280000","priceChangePercent":"1.810","weightedAvgPrice":"1.5183304","lastPrice":"1.5750000","lastQty":"12.6","openPrice":"1.5470000","highPrice":"1.5890000","lowPrice":"1.4290000","volume":"18879341.4","quoteVolume":"28665078.5600000","openTime":"1668991800000","closeTime":"1669078259294","firstId":"10999572","lastId":"11088357","count":"88786"}},"IOST/USDT":{"symbol":"IOST/USDT","timestamp":1669078260163,"datetime":"2022-11-22T00:51:00.163Z","high":0.008249,"low":0.007725,"vwap":0.008041,"open":0.008163,"close":0.007997,"last":0.007997,"change":-0.000166,"percentage":-2.034,"average":0.00808,"baseVolume":1506025388,"quoteVolume":12110056.62,"info":{"symbol":"IOSTUSDT","priceChange":"-0.000166","priceChangePercent":"-2.034","weightedAvgPrice":"0.008041","lastPrice":"0.007997","lastQty":"102773","openPrice":"0.008163","highPrice":"0.008249","lowPrice":"0.007725","volume":"1506025388","quoteVolume":"12110056.620000","openTime":"1668991860000","closeTime":"1669078260163","firstId":"164247928","lastId":"164322102","count":"74172"}},"FLOW/USDT":{"symbol":"FLOW/USDT","timestamp":1669078260249,"datetime":"2022-11-22T00:51:00.249Z","high":1.155,"low":1.086,"vwap":1.125,"open":1.15,"close":1.125,"last":1.125,"change":-0.025,"percentage":-2.174,"average":1.1375,"baseVolume":12866962,"quoteVolume":14478923.38,"info":{"symbol":"FLOWUSDT","priceChange":"-0.025","priceChangePercent":"-2.174","weightedAvgPrice":"1.125","lastPrice":"1.125","lastQty":"26.6","openPrice":"1.150","highPrice":"1.155","lowPrice":"1.086","volume":"12866962.0","quoteVolume":"14478923.380","openTime":"1668991860000","closeTime":"1669078260249","firstId":"37454779","lastId":"37520090","count":"65312"}},"FIL/BUSD":{"symbol":"FIL/BUSD","timestamp":1669078260399,"datetime":"2022-11-22T00:51:00.399Z","high":4.22,"low":4.03,"vwap":4.1383736,"open":4.189,"close":4.186,"last":4.186,"change":-0.003,"percentage":-0.072,"average":4.1875,"baseVolume":1927526.4,"quoteVolume":7976824.4,"info":{"symbol":"FILBUSD","priceChange":"-0.0030000","priceChangePercent":"-0.072","weightedAvgPrice":"4.1383736","lastPrice":"4.1860000","lastQty":"2.9","openPrice":"4.1890000","highPrice":"4.2200000","lowPrice":"4.0300000","volume":"1927526.4","quoteVolume":"7976824.4000000","openTime":"1668991860000","closeTime":"1669078260399","firstId":"6749014","lastId":"6782065","count":"33052"}},"BAND/USDT":{"symbol":"BAND/USDT","timestamp":1669078260401,"datetime":"2022-11-22T00:51:00.401Z","high":1.8875,"low":1.6,"vwap":1.7624,"open":1.686,"close":1.7053,"last":1.7053,"change":0.0193,"percentage":1.145,"average":1.69565,"baseVolume":116373475.6,"quoteVolume":205101224.71,"info":{"symbol":"BANDUSDT","priceChange":"0.0193","priceChangePercent":"1.145","weightedAvgPrice":"1.7624","lastPrice":"1.7053","lastQty":"33.0","openPrice":"1.6860","highPrice":"1.8875","lowPrice":"1.6000","volume":"116373475.6","quoteVolume":"205101224.7100","openTime":"1668991860000","closeTime":"1669078260401","firstId":"178567097","lastId":"179370931","count":"803833"}},"QNT/USDT":{"symbol":"QNT/USDT","timestamp":1669078260182,"datetime":"2022-11-22T00:51:00.182Z","high":110.38,"low":100.17,"vwap":105.109838,"open":108.24,"close":105.51,"last":105.51,"change":-2.73,"percentage":-2.522,"average":106.875,"baseVolume":202822.1,"quoteVolume":21318598.09,"info":{"symbol":"QNTUSDT","priceChange":"-2.730000","priceChangePercent":"-2.522","weightedAvgPrice":"105.109838","lastPrice":"105.510000","lastQty":"0.1","openPrice":"108.240000","highPrice":"110.380000","lowPrice":"100.170000","volume":"202822.1","quoteVolume":"21318598.090000","openTime":"1668991860000","closeTime":"1669078260182","firstId":"4143903","lastId":"4255256","count":"111352"}},"KLAY/USDT":{"symbol":"KLAY/USDT","timestamp":1669078259881,"datetime":"2022-11-22T00:50:59.881Z","high":0.1677,"low":0.1565,"vwap":0.1618,"open":0.1669,"close":0.1629,"last":0.1629,"change":-0.004,"percentage":-2.397,"average":0.1649,"baseVolume":119641486.8,"quoteVolume":19360114.87,"info":{"symbol":"KLAYUSDT","priceChange":"-0.0040","priceChangePercent":"-2.397","weightedAvgPrice":"0.1618","lastPrice":"0.1629","lastQty":"804.4","openPrice":"0.1669","highPrice":"0.1677","lowPrice":"0.1565","volume":"119641486.8","quoteVolume":"19360114.8700","openTime":"1668991800000","closeTime":"1669078259881","firstId":"45688574","lastId":"45796167","count":"107594"}},"LINK/BUSD":{"symbol":"LINK/BUSD","timestamp":1669078260120,"datetime":"2022-11-22T00:51:00.120Z","high":5.965,"low":5.519,"vwap":5.7351358,"open":5.78,"close":5.965,"last":5.965,"change":0.185,"percentage":3.201,"average":5.8725,"baseVolume":3669984.3,"quoteVolume":21047858.34,"info":{"symbol":"LINKBUSD","priceChange":"0.1850000","priceChangePercent":"3.201","weightedAvgPrice":"5.7351358","lastPrice":"5.9650000","lastQty":"10.4","openPrice":"5.7800000","highPrice":"5.9650000","lowPrice":"5.5190000","volume":"3669984.3","quoteVolume":"21047858.3400000","openTime":"1668991860000","closeTime":"1669078260120","firstId":"8370429","lastId":"8437779","count":"67351"}},"DAR/USDT":{"symbol":"DAR/USDT","timestamp":1669078260362,"datetime":"2022-11-22T00:51:00.362Z","high":0.1336,"low":0.1201,"vwap":0.1253,"open":0.1279,"close":0.1272,"last":0.1272,"change":-0.0007,"percentage":-0.547,"average":0.12755,"baseVolume":65053548.7,"quoteVolume":8153857.25,"info":{"symbol":"DARUSDT","priceChange":"-0.0007","priceChangePercent":"-0.547","weightedAvgPrice":"0.1253","lastPrice":"0.1272","lastQty":"120.8","openPrice":"0.1279","highPrice":"0.1336","lowPrice":"0.1201","volume":"65053548.7","quoteVolume":"8153857.2500","openTime":"1668991860000","closeTime":"1669078260362","firstId":"31195070","lastId":"31260363","count":"65292"}},"ETC/USDT":{"symbol":"ETC/USDT","timestamp":1669078260672,"datetime":"2022-11-22T00:51:00.672Z","high":18.448,"low":17.115,"vwap":17.789,"open":18.09,"close":18.18,"last":18.18,"change":0.09,"percentage":0.498,"average":18.135,"baseVolume":15246544.33,"quoteVolume":271216958.63,"info":{"symbol":"ETCUSDT","priceChange":"0.090","priceChangePercent":"0.498","weightedAvgPrice":"17.789","lastPrice":"18.180","lastQty":"8.61","openPrice":"18.090","highPrice":"18.448","lowPrice":"17.115","volume":"15246544.33","quoteVolume":"271216958.630","openTime":"1668991860000","closeTime":"1669078260672","firstId":"613856547","lastId":"614505890","count":"649324"}},"LDO/BUSD":{"symbol":"LDO/BUSD","timestamp":1669078259152,"datetime":"2022-11-22T00:50:59.152Z","high":1.1241,"low":1.0481,"vwap":1.09018,"open":1.1047,"close":1.1198,"last":1.1198,"change":0.0151,"percentage":1.367,"average":1.11225,"baseVolume":5962995.8,"quoteVolume":6500741.5,"info":{"symbol":"LDOBUSD","priceChange":"0.015100","priceChangePercent":"1.367","weightedAvgPrice":"1.090180","lastPrice":"1.119800","lastQty":"504.9","openPrice":"1.104700","highPrice":"1.124100","lowPrice":"1.048100","volume":"5962995.8","quoteVolume":"6500741.500000","openTime":"1668991800000","closeTime":"1669078259152","firstId":"11764620","lastId":"11811634","count":"47015"}},"ETH/BUSD":{"symbol":"ETH/BUSD","timestamp":1669078260459,"datetime":"2022-11-22T00:51:00.459Z","high":1144.59,"low":1077,"vwap":1113.18,"open":1135.78,"close":1107.83,"last":1107.83,"change":-27.95,"percentage":-2.461,"average":1121.805,"baseVolume":2078783.407,"quoteVolume":2314054119.22,"info":{"symbol":"ETHBUSD","priceChange":"-27.95","priceChangePercent":"-2.461","weightedAvgPrice":"1113.18","lastPrice":"1107.83","lastQty":"0.032","openPrice":"1135.78","highPrice":"1144.59","lowPrice":"1077.00","volume":"2078783.407","quoteVolume":"2314054119.22","openTime":"1668991860000","closeTime":"1669078260459","firstId":"306389033","lastId":"307488339","count":"1099297"}},"STG/USDT":{"symbol":"STG/USDT","timestamp":1669078259594,"datetime":"2022-11-22T00:50:59.594Z","high":0.4403,"low":0.3939,"vwap":0.4202269,"open":0.4061,"close":0.4186,"last":0.4186,"change":0.0125,"percentage":3.078,"average":0.41235,"baseVolume":101405874,"quoteVolume":42613472.42,"info":{"symbol":"STGUSDT","priceChange":"0.0125000","priceChangePercent":"3.078","weightedAvgPrice":"0.4202269","lastPrice":"0.4186000","lastQty":"375","openPrice":"0.4061000","highPrice":"0.4403000","lowPrice":"0.3939000","volume":"101405874","quoteVolume":"42613472.4200000","openTime":"1668991800000","closeTime":"1669078259594","firstId":"19482646","lastId":"19646477","count":"163803"}},"ANC/BUSD":{"symbol":"ANC/BUSD","timestamp":1669078260326,"datetime":"2022-11-22T00:51:00.326Z","high":0.05139,"low":0.04851,"vwap":0.0500423,"open":0.05097,"close":0.05065,"last":0.05065,"change":-0.00032,"percentage":-0.628,"average":0.05081,"baseVolume":138825407,"quoteVolume":6947143.02,"info":{"symbol":"ANCBUSD","priceChange":"-0.0003200","priceChangePercent":"-0.628","weightedAvgPrice":"0.0500423","lastPrice":"0.0506500","lastQty":"1976","openPrice":"0.0509700","highPrice":"0.0513900","lowPrice":"0.0485100","volume":"138825407","quoteVolume":"6947143.0200000","openTime":"1668991860000","closeTime":"1669078260326","firstId":"30257467","lastId":"30338219","count":"80752"}},"SPELL/USDT":{"symbol":"SPELL/USDT","timestamp":1669078259797,"datetime":"2022-11-22T00:50:59.797Z","high":0.0006161,"low":0.0005784,"vwap":0.0006005,"open":0.000612,"close":0.0005999,"last":0.0005999,"change":-0.0000121,"percentage":-1.977,"average":0.00060595,"baseVolume":8009179148,"quoteVolume":4809473.73,"info":{"symbol":"SPELLUSDT","priceChange":"-0.0000121","priceChangePercent":"-1.977","weightedAvgPrice":"0.0006005","lastPrice":"0.0005999","lastQty":"169245","openPrice":"0.0006120","highPrice":"0.0006161","lowPrice":"0.0005784","volume":"8009179148","quoteVolume":"4809473.7300000","openTime":"1668991800000","closeTime":"1669078259797","firstId":"4185331","lastId":"4228313","count":"42983"}},"1000LUNC/BUSD":{"symbol":"1000LUNC/BUSD","timestamp":1669078258894,"datetime":"2022-11-22T00:50:58.894Z","high":0.1613,"low":0.1472,"vwap":0.1533889,"open":0.1585,"close":0.1523,"last":0.1523,"change":-0.0062,"percentage":-3.912,"average":0.1554,"baseVolume":430484501,"quoteVolume":66031527.22,"info":{"symbol":"1000LUNCBUSD","priceChange":"-0.0062000","priceChangePercent":"-3.912","weightedAvgPrice":"0.1533889","lastPrice":"0.1523000","lastQty":"50","openPrice":"0.1585000","highPrice":"0.1613000","lowPrice":"0.1472000","volume":"430484501","quoteVolume":"66031527.2200000","openTime":"1668991800000","closeTime":"1669078258894","firstId":"107137122","lastId":"107322585","count":"185464"}},"ZIL/USDT":{"symbol":"ZIL/USDT","timestamp":1669078259400,"datetime":"2022-11-22T00:50:59.400Z","high":0.02141,"low":0.02027,"vwap":0.0209,"open":0.02096,"close":0.02128,"last":0.02128,"change":0.00032,"percentage":1.527,"average":0.02112,"baseVolume":1613951108,"quoteVolume":33737667.54,"info":{"symbol":"ZILUSDT","priceChange":"0.00032","priceChangePercent":"1.527","weightedAvgPrice":"0.02090","lastPrice":"0.02128","lastQty":"2289","openPrice":"0.02096","highPrice":"0.02141","lowPrice":"0.02027","volume":"1613951108","quoteVolume":"33737667.54000","openTime":"1668991800000","closeTime":"1669078259400","firstId":"265171024","lastId":"265298851","count":"127825"}},"CTSI/USDT":{"symbol":"CTSI/USDT","timestamp":1669078260261,"datetime":"2022-11-22T00:51:00.261Z","high":0.1002,"low":0.0935,"vwap":0.0975,"open":0.0997,"close":0.0995,"last":0.0995,"change":-0.0002,"percentage":-0.201,"average":0.0996,"baseVolume":56965411,"quoteVolume":5555637.79,"info":{"symbol":"CTSIUSDT","priceChange":"-0.0002","priceChangePercent":"-0.201","weightedAvgPrice":"0.0975","lastPrice":"0.0995","lastQty":"4648","openPrice":"0.0997","highPrice":"0.1002","lowPrice":"0.0935","volume":"56965411","quoteVolume":"5555637.7900","openTime":"1668991860000","closeTime":"1669078260261","firstId":"41168410","lastId":"41207862","count":"39453"}},"ANT/USDT":{"symbol":"ANT/USDT","timestamp":1669078259227,"datetime":"2022-11-22T00:50:59.227Z","high":1.895,"low":1.676,"vwap":1.804,"open":1.757,"close":1.86,"last":1.86,"change":0.103,"percentage":5.862,"average":1.8085,"baseVolume":7999244.2,"quoteVolume":14429748.35,"info":{"symbol":"ANTUSDT","priceChange":"0.103","priceChangePercent":"5.862","weightedAvgPrice":"1.804","lastPrice":"1.860","lastQty":"54.0","openPrice":"1.757","highPrice":"1.895","lowPrice":"1.676","volume":"7999244.2","quoteVolume":"14429748.350","openTime":"1668991800000","closeTime":"1669078259227","firstId":"46205885","lastId":"46285227","count":"79339"}},"APT/BUSD":{"symbol":"APT/BUSD","timestamp":1669078260174,"datetime":"2022-11-22T00:51:00.174Z","high":4.146,"low":3.8593,"vwap":4.02099,"open":4.069,"close":4.0807,"last":4.0807,"change":0.0117,"percentage":0.288,"average":4.07485,"baseVolume":4935200.9,"quoteVolume":19844400.58,"info":{"symbol":"APTBUSD","priceChange":"0.01170","priceChangePercent":"0.288","weightedAvgPrice":"4.02099","lastPrice":"4.08070","lastQty":"1.3","openPrice":"4.06900","highPrice":"4.14600","lowPrice":"3.85930","volume":"4935200.9","quoteVolume":"19844400.58000","openTime":"1668991860000","closeTime":"1669078260174","firstId":"2794376","lastId":"2872678","count":"78302"}},"ENJ/USDT":{"symbol":"ENJ/USDT","timestamp":1669078260202,"datetime":"2022-11-22T00:51:00.202Z","high":0.2999,"low":0.276,"vwap":0.28707,"open":0.292,"close":0.2859,"last":0.2859,"change":-0.0061,"percentage":-2.089,"average":0.28895,"baseVolume":69674725,"quoteVolume":20001248.08,"info":{"symbol":"ENJUSDT","priceChange":"-0.00610","priceChangePercent":"-2.089","weightedAvgPrice":"0.28707","lastPrice":"0.28590","lastQty":"30","openPrice":"0.29200","highPrice":"0.29990","lowPrice":"0.27600","volume":"69674725","quoteVolume":"20001248.08000","openTime":"1668991860000","closeTime":"1669078260202","firstId":"213047331","lastId":"213152326","count":"104996"}},"LTC/USDT":{"symbol":"LTC/USDT","timestamp":1669078260547,"datetime":"2022-11-22T00:51:00.547Z","high":63.49,"low":59.17,"vwap":61.16,"open":62.86,"close":61.55,"last":61.55,"change":-1.31,"percentage":-2.084,"average":62.205,"baseVolume":11466944.207,"quoteVolume":701357798.62,"info":{"symbol":"LTCUSDT","priceChange":"-1.31","priceChangePercent":"-2.084","weightedAvgPrice":"61.16","lastPrice":"61.55","lastQty":"20.643","openPrice":"62.86","highPrice":"63.49","lowPrice":"59.17","volume":"11466944.207","quoteVolume":"701357798.62","openTime":"1668991860000","closeTime":"1669078260547","firstId":"595225276","lastId":"596223313","count":"997962"}},"RUNE/USDT":{"symbol":"RUNE/USDT","timestamp":1669078260190,"datetime":"2022-11-22T00:51:00.190Z","high":1.148,"low":1.085,"vwap":1.1204,"open":1.143,"close":1.117,"last":1.117,"change":-0.026,"percentage":-2.275,"average":1.13,"baseVolume":24184557,"quoteVolume":27095871.6,"info":{"symbol":"RUNEUSDT","priceChange":"-0.0260","priceChangePercent":"-2.275","weightedAvgPrice":"1.1204","lastPrice":"1.1170","lastQty":"332","openPrice":"1.1430","highPrice":"1.1480","lowPrice":"1.0850","volume":"24184557","quoteVolume":"27095871.6000","openTime":"1668991860000","closeTime":"1669078260190","firstId":"245020920","lastId":"245123313","count":"102392"}},"DYDX/USDT":{"symbol":"DYDX/USDT","timestamp":1669078260578,"datetime":"2022-11-22T00:51:00.578Z","high":1.932,"low":1.702,"vwap":1.818,"open":1.822,"close":1.898,"last":1.898,"change":0.076,"percentage":4.171,"average":1.86,"baseVolume":202986815.8,"quoteVolume":369033716.35,"info":{"symbol":"DYDXUSDT","priceChange":"0.076","priceChangePercent":"4.171","weightedAvgPrice":"1.818","lastPrice":"1.898","lastQty":"2.7","openPrice":"1.822","highPrice":"1.932","lowPrice":"1.702","volume":"202986815.8","quoteVolume":"369033716.350","openTime":"1668991860000","closeTime":"1669078260578","firstId":"211215155","lastId":"211948323","count":"733156"}},"CTK/USDT":{"symbol":"CTK/USDT","timestamp":1669078258879,"datetime":"2022-11-22T00:50:58.879Z","high":0.7411,"low":0.7115,"vwap":0.72631,"open":0.7377,"close":0.7297,"last":0.7297,"change":-0.008,"percentage":-1.084,"average":0.7337,"baseVolume":12914888,"quoteVolume":9380243.49,"info":{"symbol":"CTKUSDT","priceChange":"-0.00800","priceChangePercent":"-1.084","weightedAvgPrice":"0.72631","lastPrice":"0.72970","lastQty":"73","openPrice":"0.73770","highPrice":"0.74110","lowPrice":"0.71150","volume":"12914888","quoteVolume":"9380243.49000","openTime":"1668991800000","closeTime":"1669078258879","firstId":"101862311","lastId":"101933809","count":"71499"}},"BTCUSDT_221230":{"symbol":"BTCUSDT_221230","timestamp":1669078259367,"datetime":"2022-11-22T00:50:59.367Z","high":16285,"low":15418.3,"vwap":15933.9,"open":16206.7,"close":15880.4,"last":15880.4,"change":-326.3,"percentage":-2.013,"average":16043.55,"baseVolume":4806.869,"quoteVolume":76592097.34,"info":{"symbol":"BTCUSDT_221230","priceChange":"-326.3","priceChangePercent":"-2.013","weightedAvgPrice":"15933.9","lastPrice":"15880.4","lastQty":"0.787","openPrice":"16206.7","highPrice":"16285.0","lowPrice":"15418.3","volume":"4806.869","quoteVolume":"76592097.34","openTime":"1668991800000","closeTime":"1669078259367","firstId":"2521319","lastId":"2585421","count":"64103"}},"LIT/USDT":{"symbol":"LIT/USDT","timestamp":1669078260320,"datetime":"2022-11-22T00:51:00.320Z","high":0.676,"low":0.63,"vwap":0.655,"open":0.655,"close":0.666,"last":0.666,"change":0.011,"percentage":1.679,"average":0.6605,"baseVolume":64785687.4,"quoteVolume":42441065.89,"info":{"symbol":"LITUSDT","priceChange":"0.011","priceChangePercent":"1.679","weightedAvgPrice":"0.655","lastPrice":"0.666","lastQty":"856.7","openPrice":"0.655","highPrice":"0.676","lowPrice":"0.630","volume":"64785687.4","quoteVolume":"42441065.890","openTime":"1668991860000","closeTime":"1669078260320","firstId":"118062382","lastId":"118199019","count":"136637"}},"LUNA2/USDT":{"symbol":"LUNA2/USDT","timestamp":1669078259777,"datetime":"2022-11-22T00:50:59.777Z","high":1.5449,"low":1.4152,"vwap":1.4846735,"open":1.5387,"close":1.4996,"last":1.4996,"change":-0.0391,"percentage":-2.541,"average":1.51915,"baseVolume":17671704,"quoteVolume":26236710.05,"info":{"symbol":"LUNA2USDT","priceChange":"-0.0391000","priceChangePercent":"-2.541","weightedAvgPrice":"1.4846735","lastPrice":"1.4996000","lastQty":"66","openPrice":"1.5387000","highPrice":"1.5449000","lowPrice":"1.4152000","volume":"17671704","quoteVolume":"26236710.0500000","openTime":"1668991800000","closeTime":"1669078259777","firstId":"46547319","lastId":"46709587","count":"162247"}},"SFP/USDT":{"symbol":"SFP/USDT","timestamp":1669078260672,"datetime":"2022-11-22T00:51:00.672Z","high":0.542,"low":0.4655,"vwap":0.5096,"open":0.5334,"close":0.4901,"last":0.4901,"change":-0.0433,"percentage":-8.118,"average":0.51175,"baseVolume":364683153,"quoteVolume":185856324.17,"info":{"symbol":"SFPUSDT","priceChange":"-0.0433","priceChangePercent":"-8.118","weightedAvgPrice":"0.5096","lastPrice":"0.4901","lastQty":"6","openPrice":"0.5334","highPrice":"0.5420","lowPrice":"0.4655","volume":"364683153","quoteVolume":"185856324.1700","openTime":"1668991860000","closeTime":"1669078260672","firstId":"131019646","lastId":"131755122","count":"735469"}},"ATOM/USDT":{"symbol":"ATOM/USDT","timestamp":1669078260185,"datetime":"2022-11-22T00:51:00.185Z","high":9.27,"low":8.76,"vwap":9.042,"open":9.222,"close":9.122,"last":9.122,"change":-0.1,"percentage":-1.084,"average":9.172,"baseVolume":14140575.99,"quoteVolume":127855008.58,"info":{"symbol":"ATOMUSDT","priceChange":"-0.100","priceChangePercent":"-1.084","weightedAvgPrice":"9.042","lastPrice":"9.122","lastQty":"1.20","openPrice":"9.222","highPrice":"9.270","lowPrice":"8.760","volume":"14140575.99","quoteVolume":"127855008.580","openTime":"1668991860000","closeTime":"1669078260185","firstId":"480987617","lastId":"481442984","count":"455362"}},"ZEN/USDT":{"symbol":"ZEN/USDT","timestamp":1669078260498,"datetime":"2022-11-22T00:51:00.498Z","high":8.86,"low":8.335,"vwap":8.583,"open":8.803,"close":8.832,"last":8.832,"change":0.029,"percentage":0.329,"average":8.8175,"baseVolume":1915043.6,"quoteVolume":16436730.43,"info":{"symbol":"ZENUSDT","priceChange":"0.029","priceChangePercent":"0.329","weightedAvgPrice":"8.583","lastPrice":"8.832","lastQty":"20.5","openPrice":"8.803","highPrice":"8.860","lowPrice":"8.335","volume":"1915043.6","quoteVolume":"16436730.430","openTime":"1668991860000","closeTime":"1669078260498","firstId":"110479236","lastId":"110572130","count":"92895"}},"TOMO/USDT":{"symbol":"TOMO/USDT","timestamp":1669078259576,"datetime":"2022-11-22T00:50:59.576Z","high":0.2958,"low":0.2751,"vwap":0.2885,"open":0.2866,"close":0.2939,"last":0.2939,"change":0.0073,"percentage":2.547,"average":0.29025,"baseVolume":26834144,"quoteVolume":7740377.7,"info":{"symbol":"TOMOUSDT","priceChange":"0.0073","priceChangePercent":"2.547","weightedAvgPrice":"0.2885","lastPrice":"0.2939","lastQty":"52","openPrice":"0.2866","highPrice":"0.2958","lowPrice":"0.2751","volume":"26834144","quoteVolume":"7740377.7000","openTime":"1668991800000","closeTime":"1669078259576","firstId":"98701703","lastId":"98759044","count":"57341"}},"GALA/BUSD":{"symbol":"GALA/BUSD","timestamp":1669078260518,"datetime":"2022-11-22T00:51:00.518Z","high":0.02603,"low":0.023867,"vwap":0.0250301,"open":0.025793,"close":0.024929,"last":0.024929,"change":-0.000864,"percentage":-3.35,"average":0.025361,"baseVolume":408566409,"quoteVolume":10226443.96,"info":{"symbol":"GALABUSD","priceChange":"-0.0008640","priceChangePercent":"-3.350","weightedAvgPrice":"0.0250301","lastPrice":"0.0249290","lastQty":"2054","openPrice":"0.0257930","highPrice":"0.0260300","lowPrice":"0.0238670","volume":"408566409","quoteVolume":"10226443.9600000","openTime":"1668991860000","closeTime":"1669078260518","firstId":"11474222","lastId":"11546909","count":"72688"}},"DEFI/USDT":{"symbol":"DEFI/USDT","timestamp":1669078258354,"datetime":"2022-11-22T00:50:58.354Z","high":498.1,"low":470.3,"vwap":485.5,"open":495.5,"close":487.2,"last":487.2,"change":-8.3,"percentage":-1.675,"average":491.35,"baseVolume":7805.88,"quoteVolume":3789737.67,"info":{"symbol":"DEFIUSDT","priceChange":"-8.3","priceChangePercent":"-1.675","weightedAvgPrice":"485.5","lastPrice":"487.2","lastQty":"0.024","openPrice":"495.5","highPrice":"498.1","lowPrice":"470.3","volume":"7805.880","quoteVolume":"3789737.67","openTime":"1668991800000","closeTime":"1669078258354","firstId":"30714508","lastId":"30731331","count":"16824"}},"FLM/USDT":{"symbol":"FLM/USDT","timestamp":1669078260211,"datetime":"2022-11-22T00:51:00.211Z","high":0.0767,"low":0.0726,"vwap":0.0747,"open":0.0756,"close":0.0758,"last":0.0758,"change":0.0002,"percentage":0.265,"average":0.0757,"baseVolume":142964420,"quoteVolume":10679920.04,"info":{"symbol":"FLMUSDT","priceChange":"0.0002","priceChangePercent":"0.265","weightedAvgPrice":"0.0747","lastPrice":"0.0758","lastQty":"173","openPrice":"0.0756","highPrice":"0.0767","lowPrice":"0.0726","volume":"142964420","quoteVolume":"10679920.0400","openTime":"1668991860000","closeTime":"1669078260211","firstId":"121907507","lastId":"121975901","count":"68393"}},"1000XEC/USDT":{"symbol":"1000XEC/USDT","timestamp":1669078260086,"datetime":"2022-11-22T00:51:00.086Z","high":0.02915,"low":0.02725,"vwap":0.0282,"open":0.02879,"close":0.02813,"last":0.02813,"change":-0.00066,"percentage":-2.292,"average":0.02846,"baseVolume":341422825,"quoteVolume":9627873.61,"info":{"symbol":"1000XECUSDT","priceChange":"-0.00066","priceChangePercent":"-2.292","weightedAvgPrice":"0.02820","lastPrice":"0.02813","lastQty":"5031","openPrice":"0.02879","highPrice":"0.02915","lowPrice":"0.02725","volume":"341422825","quoteVolume":"9627873.61000","openTime":"1668991860000","closeTime":"1669078260086","firstId":"48983892","lastId":"49047277","count":"63384"}},"ADA/BUSD":{"symbol":"ADA/BUSD","timestamp":1669078259373,"datetime":"2022-11-22T00:50:59.373Z","high":0.3125,"low":0.2944,"vwap":0.30423,"open":0.3109,"close":0.3066,"last":0.3066,"change":-0.0043,"percentage":-1.383,"average":0.30875,"baseVolume":113056961,"quoteVolume":34395517.52,"info":{"symbol":"ADABUSD","priceChange":"-0.00430","priceChangePercent":"-1.383","weightedAvgPrice":"0.30423","lastPrice":"0.30660","lastQty":"79","openPrice":"0.31090","highPrice":"0.31250","lowPrice":"0.29440","volume":"113056961","quoteVolume":"34395517.52000","openTime":"1668991800000","closeTime":"1669078259373","firstId":"64457927","lastId":"64557056","count":"99128"}},"CELO/USDT":{"symbol":"CELO/USDT","timestamp":1669078259054,"datetime":"2022-11-22T00:50:59.054Z","high":0.474,"low":0.412,"vwap":0.444,"open":0.43,"close":0.452,"last":0.452,"change":0.022,"percentage":5.116,"average":0.441,"baseVolume":104021626.5,"quoteVolume":46140886.13,"info":{"symbol":"CELOUSDT","priceChange":"0.022","priceChangePercent":"5.116","weightedAvgPrice":"0.444","lastPrice":"0.452","lastQty":"162.3","openPrice":"0.430","highPrice":"0.474","lowPrice":"0.412","volume":"104021626.5","quoteVolume":"46140886.130","openTime":"1668991800000","closeTime":"1669078259054","firstId":"52380285","lastId":"52502161","count":"121877"}},"ATA/USDT":{"symbol":"ATA/USDT","timestamp":1669078259638,"datetime":"2022-11-22T00:50:59.638Z","high":0.104,"low":0.0913,"vwap":0.0979,"open":0.098,"close":0.1024,"last":0.1024,"change":0.0044,"percentage":4.49,"average":0.1002,"baseVolume":242939662,"quoteVolume":23778159.7,"info":{"symbol":"ATAUSDT","priceChange":"0.0044","priceChangePercent":"4.490","weightedAvgPrice":"0.0979","lastPrice":"0.1024","lastQty":"204","openPrice":"0.0980","highPrice":"0.1040","lowPrice":"0.0913","volume":"242939662","quoteVolume":"23778159.7000","openTime":"1668991800000","closeTime":"1669078259638","firstId":"63507555","lastId":"63628869","count":"121291"}},"BEL/USDT":{"symbol":"BEL/USDT","timestamp":1669078260075,"datetime":"2022-11-22T00:51:00.075Z","high":0.4135,"low":0.3706,"vwap":0.39153,"open":0.3854,"close":0.4026,"last":0.4026,"change":0.0172,"percentage":4.463,"average":0.394,"baseVolume":54180161,"quoteVolume":21212974.61,"info":{"symbol":"BELUSDT","priceChange":"0.01720","priceChangePercent":"4.463","weightedAvgPrice":"0.39153","lastPrice":"0.40260","lastQty":"605","openPrice":"0.38540","highPrice":"0.41350","lowPrice":"0.37060","volume":"54180161","quoteVolume":"21212974.61000","openTime":"1668991860000","closeTime":"1669078260075","firstId":"148241629","lastId":"148373361","count":"131732"}},"COMP/USDT":{"symbol":"COMP/USDT","timestamp":1669078259556,"datetime":"2022-11-22T00:50:59.556Z","high":38.48,"low":36,"vwap":37.32,"open":37.5,"close":37.58,"last":37.58,"change":0.08,"percentage":0.213,"average":37.54,"baseVolume":460417.962,"quoteVolume":17182974,"info":{"symbol":"COMPUSDT","priceChange":"0.08","priceChangePercent":"0.213","weightedAvgPrice":"37.32","lastPrice":"37.58","lastQty":"38.067","openPrice":"37.50","highPrice":"38.48","lowPrice":"36.00","volume":"460417.962","quoteVolume":"17182974.00","openTime":"1668991800000","closeTime":"1669078259556","firstId":"169321651","lastId":"169415171","count":"93520"}},"CVX/USDT":{"symbol":"CVX/USDT","timestamp":1669078260194,"datetime":"2022-11-22T00:51:00.194Z","high":3.707,"low":3.442,"vwap":3.586241,"open":3.612,"close":3.591,"last":3.591,"change":-0.021,"percentage":-0.581,"average":3.6015,"baseVolume":2476329,"quoteVolume":8880712.56,"info":{"symbol":"CVXUSDT","priceChange":"-0.021000","priceChangePercent":"-0.581","weightedAvgPrice":"3.586241","lastPrice":"3.591000","lastQty":"39","openPrice":"3.612000","highPrice":"3.707000","lowPrice":"3.442000","volume":"2476329","quoteVolume":"8880712.560000","openTime":"1668991860000","closeTime":"1669078260194","firstId":"3968823","lastId":"4035241","count":"66419"}},"ENS/USDT":{"symbol":"ENS/USDT","timestamp":1669078260424,"datetime":"2022-11-22T00:51:00.424Z","high":12.352,"low":11.576,"vwap":11.968,"open":12.272,"close":11.913,"last":11.913,"change":-0.359,"percentage":-2.925,"average":12.0925,"baseVolume":2728602,"quoteVolume":32655068.25,"info":{"symbol":"ENSUSDT","priceChange":"-0.359","priceChangePercent":"-2.925","weightedAvgPrice":"11.968","lastPrice":"11.913","lastQty":"3.2","openPrice":"12.272","highPrice":"12.352","lowPrice":"11.576","volume":"2728602.0","quoteVolume":"32655068.250","openTime":"1668991860000","closeTime":"1669078260424","firstId":"117665281","lastId":"117871420","count":"206138"}},"ONT/USDT":{"symbol":"ONT/USDT","timestamp":1669078259614,"datetime":"2022-11-22T00:50:59.614Z","high":0.1753,"low":0.1606,"vwap":0.1682,"open":0.1658,"close":0.1718,"last":0.1718,"change":0.006,"percentage":3.619,"average":0.1688,"baseVolume":120299668.9,"quoteVolume":20239037.3,"info":{"symbol":"ONTUSDT","priceChange":"0.0060","priceChangePercent":"3.619","weightedAvgPrice":"0.1682","lastPrice":"0.1718","lastQty":"100.0","openPrice":"0.1658","highPrice":"0.1753","lowPrice":"0.1606","volume":"120299668.9","quoteVolume":"20239037.3000","openTime":"1668991800000","closeTime":"1669078259614","firstId":"138380208","lastId":"138469841","count":"89634"}},"DUSK/USDT":{"symbol":"DUSK/USDT","timestamp":1669078260212,"datetime":"2022-11-22T00:51:00.212Z","high":0.08695,"low":0.08075,"vwap":0.08385,"open":0.08678,"close":0.08376,"last":0.08376,"change":-0.00302,"percentage":-3.48,"average":0.08527,"baseVolume":72492474,"quoteVolume":6078274.96,"info":{"symbol":"DUSKUSDT","priceChange":"-0.00302","priceChangePercent":"-3.480","weightedAvgPrice":"0.08385","lastPrice":"0.08376","lastQty":"281","openPrice":"0.08678","highPrice":"0.08695","lowPrice":"0.08075","volume":"72492474","quoteVolume":"6078274.96000","openTime":"1668991860000","closeTime":"1669078260212","firstId":"44813802","lastId":"44858279","count":"44478"}},"1000SHIB/USDT":{"symbol":"1000SHIB/USDT","timestamp":1669078260126,"datetime":"2022-11-22T00:51:00.126Z","high":0.008736,"low":0.008215,"vwap":0.008531,"open":0.008723,"close":0.008515,"last":0.008515,"change":-0.000208,"percentage":-2.385,"average":0.008619,"baseVolume":15032298076,"quoteVolume":128244126.71,"info":{"symbol":"1000SHIBUSDT","priceChange":"-0.000208","priceChangePercent":"-2.385","weightedAvgPrice":"0.008531","lastPrice":"0.008515","lastQty":"2100","openPrice":"0.008723","highPrice":"0.008736","lowPrice":"0.008215","volume":"15032298076","quoteVolume":"128244126.710000","openTime":"1668991860000","closeTime":"1669078260126","firstId":"691150949","lastId":"691527652","count":"376700"}},"TLM/USDT":{"symbol":"TLM/USDT","timestamp":1654765178879,"datetime":"2022-06-09T08:59:38.879Z","high":0.0357,"low":0.0337,"vwap":0.0347,"open":0.0346,"close":0.0347,"last":0.0347,"change":0.0001,"percentage":0.289,"average":0.03465,"baseVolume":883924263,"quoteVolume":30648976.67,"info":{"symbol":"TLMUSDT","priceChange":"0.0001","priceChangePercent":"0.289","weightedAvgPrice":"0.0347","lastPrice":"0.0347","lastQty":"152","openPrice":"0.0346","highPrice":"0.0357","lowPrice":"0.0337","volume":"883924263","quoteVolume":"30648976.6700","openTime":"1654678740000","closeTime":"1654765178879","firstId":"116429549","lastId":"116502663","count":"73114"}},"DOT/USDT":{"symbol":"DOT/USDT","timestamp":1669078260215,"datetime":"2022-11-22T00:51:00.215Z","high":5.29,"low":5.055,"vwap":5.196,"open":5.278,"close":5.232,"last":5.232,"change":-0.046,"percentage":-0.872,"average":5.255,"baseVolume":32713469.7,"quoteVolume":169994054.56,"info":{"symbol":"DOTUSDT","priceChange":"-0.046","priceChangePercent":"-0.872","weightedAvgPrice":"5.196","lastPrice":"5.232","lastQty":"58.4","openPrice":"5.278","highPrice":"5.290","lowPrice":"5.055","volume":"32713469.7","quoteVolume":"169994054.560","openTime":"1668991860000","closeTime":"1669078260215","firstId":"605018119","lastId":"605470202","count":"452077"}},"GRT/USDT":{"symbol":"GRT/USDT","timestamp":1669078260601,"datetime":"2022-11-22T00:51:00.601Z","high":0.05746,"low":0.05205,"vwap":0.05468,"open":0.05725,"close":0.05424,"last":0.05424,"change":-0.00301,"percentage":-5.258,"average":0.055745,"baseVolume":420325516,"quoteVolume":22983728.82,"info":{"symbol":"GRTUSDT","priceChange":"-0.00301","priceChangePercent":"-5.258","weightedAvgPrice":"0.05468","lastPrice":"0.05424","lastQty":"394","openPrice":"0.05725","highPrice":"0.05746","lowPrice":"0.05205","volume":"420325516","quoteVolume":"22983728.82000","openTime":"1668991860000","closeTime":"1669078260601","firstId":"216726914","lastId":"216865726","count":"138812"}},"XMR/USDT":{"symbol":"XMR/USDT","timestamp":1669078260584,"datetime":"2022-11-22T00:51:00.584Z","high":135.6,"low":125.51,"vwap":130.98,"open":130.73,"close":126.98,"last":126.98,"change":-3.75,"percentage":-2.869,"average":128.855,"baseVolume":567984.775,"quoteVolume":74393002.85,"info":{"symbol":"XMRUSDT","priceChange":"-3.75","priceChangePercent":"-2.869","weightedAvgPrice":"130.98","lastPrice":"126.98","lastQty":"0.125","openPrice":"130.73","highPrice":"135.60","lowPrice":"125.51","volume":"567984.775","quoteVolume":"74393002.85","openTime":"1668991860000","closeTime":"1669078260584","firstId":"162601200","lastId":"162857006","count":"255807"}},"MKR/USDT":{"symbol":"MKR/USDT","timestamp":1669078260529,"datetime":"2022-11-22T00:51:00.529Z","high":657,"low":613,"vwap":633.82,"open":655.1,"close":641.1,"last":641.1,"change":-14,"percentage":-2.137,"average":648.1,"baseVolume":40077.92,"quoteVolume":25402182.93,"info":{"symbol":"MKRUSDT","priceChange":"-14.00","priceChangePercent":"-2.137","weightedAvgPrice":"633.82","lastPrice":"641.10","lastQty":"0.194","openPrice":"655.10","highPrice":"657.00","lowPrice":"613.00","volume":"40077.920","quoteVolume":"25402182.93","openTime":"1668991860000","closeTime":"1669078260529","firstId":"126997625","lastId":"127140963","count":"143337"}},"GMT/USDT":{"symbol":"GMT/USDT","timestamp":1669078260506,"datetime":"2022-11-22T00:51:00.506Z","high":0.3765,"low":0.3443,"vwap":0.36107,"open":0.3762,"close":0.3616,"last":0.3616,"change":-0.0146,"percentage":-3.881,"average":0.3689,"baseVolume":486479856,"quoteVolume":175651587.67,"info":{"symbol":"GMTUSDT","priceChange":"-0.01460","priceChangePercent":"-3.881","weightedAvgPrice":"0.36107","lastPrice":"0.36160","lastQty":"1677","openPrice":"0.37620","highPrice":"0.37650","lowPrice":"0.34430","volume":"486479856","quoteVolume":"175651587.67000","openTime":"1668991860000","closeTime":"1669078260506","firstId":"536712468","lastId":"537144535","count":"432063"}},"CELR/USDT":{"symbol":"CELR/USDT","timestamp":1669078260345,"datetime":"2022-11-22T00:51:00.345Z","high":0.01115,"low":0.01038,"vwap":0.01081,"open":0.01081,"close":0.01107,"last":0.01107,"change":0.00026,"percentage":2.405,"average":0.01094,"baseVolume":1028910044,"quoteVolume":11122077.06,"info":{"symbol":"CELRUSDT","priceChange":"0.00026","priceChangePercent":"2.405","weightedAvgPrice":"0.01081","lastPrice":"0.01107","lastQty":"3655","openPrice":"0.01081","highPrice":"0.01115","lowPrice":"0.01038","volume":"1028910044","quoteVolume":"11122077.06000","openTime":"1668991860000","closeTime":"1669078260345","firstId":"138255838","lastId":"138319651","count":"63813"}},"BAL/USDT":{"symbol":"BAL/USDT","timestamp":1669078260173,"datetime":"2022-11-22T00:51:00.173Z","high":5.34,"low":4.969,"vwap":5.189,"open":5.323,"close":5.178,"last":5.178,"change":-0.145,"percentage":-2.724,"average":5.2505,"baseVolume":2900574.9,"quoteVolume":15051382.99,"info":{"symbol":"BALUSDT","priceChange":"-0.145","priceChangePercent":"-2.724","weightedAvgPrice":"5.189","lastPrice":"5.178","lastQty":"27.2","openPrice":"5.323","highPrice":"5.340","lowPrice":"4.969","volume":"2900574.9","quoteVolume":"15051382.990","openTime":"1668991860000","closeTime":"1669078260173","firstId":"101692813","lastId":"101792439","count":"99626"}},"DENT/USDT":{"symbol":"DENT/USDT","timestamp":1669078259679,"datetime":"2022-11-22T00:50:59.679Z","high":0.000654,"low":0.000617,"vwap":0.00064,"open":0.000647,"close":0.000646,"last":0.000646,"change":-0.000001,"percentage":-0.155,"average":0.0006465,"baseVolume":13383273041,"quoteVolume":8563171.48,"info":{"symbol":"DENTUSDT","priceChange":"-0.000001","priceChangePercent":"-0.155","weightedAvgPrice":"0.000640","lastPrice":"0.000646","lastQty":"1231395","openPrice":"0.000647","highPrice":"0.000654","lowPrice":"0.000617","volume":"13383273041","quoteVolume":"8563171.480000","openTime":"1668991800000","closeTime":"1669078259679","firstId":"133159052","lastId":"133211245","count":"52192"}},"LPT/USDT":{"symbol":"LPT/USDT","timestamp":1669078260348,"datetime":"2022-11-22T00:51:00.348Z","high":7.119,"low":6.68,"vwap":6.905,"open":6.967,"close":7.052,"last":7.052,"change":0.085,"percentage":1.22,"average":7.0095,"baseVolume":1142465.8,"quoteVolume":7888341.8,"info":{"symbol":"LPTUSDT","priceChange":"0.085","priceChangePercent":"1.220","weightedAvgPrice":"6.905","lastPrice":"7.052","lastQty":"14.2","openPrice":"6.967","highPrice":"7.119","lowPrice":"6.680","volume":"1142465.8","quoteVolume":"7888341.800","openTime":"1668991860000","closeTime":"1669078260348","firstId":"39712236","lastId":"39767876","count":"55641"}},"SNX/USDT":{"symbol":"SNX/USDT","timestamp":1669078260212,"datetime":"2022-11-22T00:51:00.212Z","high":1.685,"low":1.544,"vwap":1.602,"open":1.679,"close":1.613,"last":1.613,"change":-0.066,"percentage":-3.931,"average":1.646,"baseVolume":14363826.8,"quoteVolume":23016807.77,"info":{"symbol":"SNXUSDT","priceChange":"-0.066","priceChangePercent":"-3.931","weightedAvgPrice":"1.602","lastPrice":"1.613","lastQty":"1.1","openPrice":"1.679","highPrice":"1.685","lowPrice":"1.544","volume":"14363826.8","quoteVolume":"23016807.770","openTime":"1668991860000","closeTime":"1669078260212","firstId":"177998746","lastId":"178117921","count":"119174"}}}}