diff --git a/historical-data/all_prices.json b/historical-data/all_prices.json new file mode 100644 index 0000000..7bf690e --- /dev/null +++ b/historical-data/all_prices.json @@ -0,0 +1,37 @@ +{ + "last_updated_at": "27-06-2025 15:18:25 UTC", + "prices_vs_usd": { + "USDBTC": 0.00000938, + "USDETH": 0.00041270, + "USDWBTC": 0.00000939, + "USDWETH": 0.00071410, + "USDBNB": 0.00155100, + "USDXAUT": 0.00030520, + "USDMATIC": 5.7570, + "USDEUR": 0.8540, + "USDBRL": 5.4980 + }, + "usd_vs_prices": { + "BTCUSD": 106609.8081, + "ETHUSD": 2423.0676035861, + "WBTCUSD": 106496.2726, + "WETHUSD": 1400.3641, + "BNBUSD": 644.7453, + "XAUtUSD": 3276.5400, + "MATICUSD": 0.1737, + "EURUSD": 1.1710, + "BRLUSD": 0.1819 + }, + "plt_prices": { + "PLTUSD": 0.0000008605, + "PLTBRL": 0.0000047310, + "PLTEUR": 0.0000007349, + "PLTMATIC": 201861.2210, + "MATICPLT": 0.0000049539 + }, + "plt_marketcap": { + "USD": 9722.7904, + "BRL": 53455.5737, + "EUR": 8303.6358 + } +} \ No newline at end of file diff --git a/historical-data/cache/1af3d5396768b0d5f98b141eac681d39.json b/historical-data/cache/1af3d5396768b0d5f98b141eac681d39.json new file mode 100644 index 0000000..218a87b --- /dev/null +++ b/historical-data/cache/1af3d5396768b0d5f98b141eac681d39.json @@ -0,0 +1 @@ +{"status":"1","message":"OK","result":"1832374440143522"} \ No newline at end of file diff --git a/historical-data/cache/6f7e4cf5d65f9c9f0769de02823c1b8a.json b/historical-data/cache/6f7e4cf5d65f9c9f0769de02823c1b8a.json new file mode 100644 index 0000000..5e56171 --- /dev/null +++ b/historical-data/cache/6f7e4cf5d65f9c9f0769de02823c1b8a.json @@ -0,0 +1 @@ +{"status":"1","message":"OK","result":"62220114646"} \ No newline at end of file diff --git a/historical-data/cache/80b7a040816a925adac18115f0e71fdc.json b/historical-data/cache/80b7a040816a925adac18115f0e71fdc.json new file mode 100644 index 0000000..8a4b698 --- /dev/null +++ b/historical-data/cache/80b7a040816a925adac18115f0e71fdc.json @@ -0,0 +1 @@ +{"status":"1","message":"OK","result":"10299587476998547709"} \ No newline at end of file diff --git a/historical-data/historicaldata.add.php b/historical-data/historicaldata.add.php new file mode 100644 index 0000000..5f0d5e3 --- /dev/null +++ b/historical-data/historicaldata.add.php @@ -0,0 +1,58 @@ + + + + + + + + + + + Add New Record + + + +

Add New Record

+ +
+
+

+ +
+

+ +
+

+ +
+

+ + +
+ +Back + + + diff --git a/historical-data/historicaldata.config.js b/historical-data/historicaldata.config.js new file mode 100644 index 0000000..aba295e --- /dev/null +++ b/historical-data/historicaldata.config.js @@ -0,0 +1,21 @@ +$(document).ready(function () { + $('#tokenTable').DataTable({ + "lengthMenu": [ + [50, 100, 150, 250], + [50, 100, 150, 250] + ], + "columnDefs": [{ + "width": "20px", + "targets": 0 + }, + { + "width": "20px", + "targets": 5 + } + ], + + "order": [ + [0, "asc"] + ] + }); +}); \ No newline at end of file diff --git a/historical-data/historicaldata.edit.php b/historical-data/historicaldata.edit.php new file mode 100644 index 0000000..eeee4da --- /dev/null +++ b/historical-data/historicaldata.edit.php @@ -0,0 +1,83 @@ + + + + 0) { + $row = mysqli_fetch_assoc($result); + } else { + echo "Record not found!"; + exit; + } +} else { + echo "ID not specified!"; + exit; +} + +// Check if the form was submitted +if ($_SERVER['REQUEST_METHOD'] == 'POST') { + $date = $_POST['date']; + $price = $_POST['price']; + $volume = $_POST['volume']; + $market_cap = ($price * 11299000992); + + // Query to update the record + $sql = "UPDATE granna80_bdlinks.token_historical_data SET + date = '$date', + price = $price, + volume = $volume, + market_cap = $market_cap + WHERE id = $id"; + + if (mysqli_query($conn, $sql)) { + echo "Record updated successfully!"; + echo ""; + } else { + echo "Error updating the record: " . mysqli_error($conn); + } +} + +// Close the database connection +mysqli_close($conn); +?> + + + + + + + Edit Record + + + +

Edit Record

+ +
+
+

+ +
+

+ +
+

+ +
+

+ + +
+ +Back + + + diff --git a/historical-data/historicaldata.fetch.php b/historical-data/historicaldata.fetch.php new file mode 100644 index 0000000..2527d78 --- /dev/null +++ b/historical-data/historicaldata.fetch.php @@ -0,0 +1,53 @@ +Data as Object:"; +echo "Date: " . $data_object->date . "
"; +echo "Price: " . number_format($data_object->price, 10, '.', ',') . "
"; +echo "Volume: " . number_format($data_object->volume, 4, '.', ',') . "
"; +echo "Market Cap: " . number_format($data_object->market_cap, 4, '.', ',') . "
"; + +echo "
"; + +// Displaying the data from the associative array +echo "

Data as Associative Array:

"; +echo "Date: " . $data_array['date'] . "
"; +echo "Price: " . number_format($data_array['price'], 10, '.', ',') . "
"; +echo "Volume: " . number_format($data_array['volume'], 4, '.', ',') . "
"; +echo "Market Cap: " . number_format($data_array['market_cap'], 4, '.', ',') . "
"; + +echo "
"; + +// Displaying the full structure for debugging +echo "

Object Structure:

"; +echo "
";
+print_r($data_object);
+echo "
"; + +echo "

Array Structure:

"; +echo "
";
+print_r($data_array);
+echo "
"; + +?> \ No newline at end of file diff --git a/historical-data/historicaldata.style.css b/historical-data/historicaldata.style.css new file mode 100644 index 0000000..1a42d64 --- /dev/null +++ b/historical-data/historicaldata.style.css @@ -0,0 +1,33 @@ +body { + font-family: monospace; + padding: 25px; + padding-right: 250px; + background-color: #fff; +} + +table.dataTable { + width: auto; + margin: 0 auto; + border-collapse: collapse; +} + +table.dataTable th, +table.dataTable td { + padding: 8px 12px; + text-align: left; +} + +table.dataTable th { + background-color: #fff; +} + +table.dataTable tbody tr:nth-child(even) { + background-color: #f9f9f9; +} + +.dataTables_wrapper .dataTables_paginate .paginate_button { + padding: 0; + margin: 0; + border: none; + background: none; +} \ No newline at end of file diff --git a/historical-data/index.php b/historical-data/index.php new file mode 100644 index 0000000..c636f5e --- /dev/null +++ b/historical-data/index.php @@ -0,0 +1,246 @@ + + + +prepare($update_query); + $stmt_update->bind_param('i', $new_state); + $stmt_update->execute(); + $api_actived = $new_state; +} + +$live_price = $USDPLT; +$live_market_cap = isset($PLTmarketcapUSD) ? floatval(str_replace(',', '', $PLTmarketcapUSD)) : 0; +$live_volume = 0; + +if ($BTCUSD == 62481) { + echo 'API : OFFINE'; +} + + +if ($api_actived) { + $data_req = json_encode(array('currency' => 'USD', 'code' => '______PLT', 'meta' => true)); + $context_options = array( + 'http' => array( + 'method' => 'POST', + 'header' => "Content-type: application/json\r\n" . "x-api-key: 135b0af8-e18a-42a4-bce7-ed193b2932e6\r\n", + 'content' => $data_req, + 'timeout' => 5 + ) + ); + $context = stream_context_create($context_options); + $response = @file_get_contents('https://api.livecoinwatch.com/coins/single', false, $context); + + if ($response !== FALSE) { + $json_data_live = json_decode($response, true); + if (isset($json_data_live['volume'])) { + $live_volume = $json_data_live['volume']; + } + } +} + +$live_json_file_path = 'live_token_data.json'; +$live_file_handle = fopen($live_json_file_path, 'w'); + + +$now_obj = new DateTime('now', new DateTimeZone('UTC')); +$live_formatted_date = $now_obj->format('d-m-Y H:i:s') . ' UTC'; + + +$live_json_line = "{\n"; +$live_json_line .= " \"date\": \"" . $live_formatted_date . "\",\n"; +$live_json_line .= " \"price\": " . number_format((float)$live_price, 10, '.', '') . ",\n"; +$live_json_line .= " \"volume\": " . number_format((float)$live_volume, 4, '.', '') . ",\n"; +$live_json_line .= " \"market_cap\": " . number_format((float)$live_market_cap, 4, '.', '') . "\n"; +$live_json_line .= "}"; + + +fwrite($live_file_handle, $live_json_line); +fclose($live_file_handle); + + + +$utcDate = new DateTime('now', new DateTimeZone('UTC')); +$currentDate = $utcDate->format('Y-m-d'); +$currentDateTime = $utcDate->format('Y-m-d H:i:s'); + +$query_check = "SELECT id, price, volume, market_cap FROM granna80_bdlinks.token_historical_data WHERE DATE(date) = ?"; +$stmt_check = $conn->prepare($query_check); +$stmt_check->bind_param('s', $currentDate); +$stmt_check->execute(); +$result_check = $stmt_check->get_result(); + +if ($result_check->num_rows == 0 && $api_actived) { + + $insertQuery = "INSERT INTO granna80_bdlinks.token_historical_data (date, price, volume, market_cap) VALUES (?, ?, ?, ?)"; + $stmt_insert = $conn->prepare($insertQuery); + + $stmt_insert->bind_param('sdds', $currentDateTime, $live_price, $live_volume, $live_market_cap); + $stmt_insert->execute(); +} + + +$sql_table = "SELECT id, date, price, volume, market_cap FROM granna80_bdlinks.token_historical_data ORDER BY date DESC"; +$result_table = mysqli_query($conn, $sql_table); +$data_table = []; +while ($row_table = mysqli_fetch_assoc($result_table)) { + $data_table[] = $row_table; +} + + + +$json_file_path = 'token_data.json'; +$file_handle = fopen($json_file_path, 'w'); + + +fwrite($file_handle, "[\n"); + + +$last_index = count($data_table) - 1; +$counter_id = 1; + +foreach ($data_table as $index => $item) { + + $date_obj = new DateTime($item['date'], new DateTimeZone('UTC')); + $formatted_date = $date_obj->format('d-m-Y H:i:s') . ' UTC'; + + + $json_line = " {\n"; + $json_line .= " \"id\": " . $counter_id . ",\n"; + $json_line .= " \"date\": \"" . $formatted_date . "\",\n"; + $json_line .= " \"price\": " . number_format((float)$item['price'], 10, '.', '') . ",\n"; + $json_line .= " \"volume\": " . number_format((float)$item['volume'], 4, '.', '') . ",\n"; + $json_line .= " \"market_cap\": " . number_format((float)$item['market_cap'], 4, '.', '') . "\n"; + $json_line .= " }"; + + + if ($index < $last_index) { + $json_line .= ",\n"; + } else { + $json_line .= "\n"; + } + + + fwrite($file_handle, $json_line); + $counter_id++; +} + + +fwrite($file_handle, "]"); +fclose($file_handle); + + +?> + + + + + + + + Historical Data + + + + + + + + + + + + + +
+

Token Historical Data

+
+ [Back] + [Add new record] + [Json] + [Live Json] + [Fetch] +

API Status:

+ +
+ +
+


+ + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
IDDatePriceVolumeMarket CapActions
0 + format('d-m-Y H:i:s') . ' UTC'; + ?> + LIVE
+ format('d-m-Y H:i:s') . ' UTC'; + ?> + Edit"; ?>
+
+ + + \ No newline at end of file diff --git a/historical-data/live_token_data.json b/historical-data/live_token_data.json new file mode 100644 index 0000000..7acd57d --- /dev/null +++ b/historical-data/live_token_data.json @@ -0,0 +1,6 @@ +{ + "date": "13-05-2026 17:12:37 UTC", + "price": 0.0000045872, + "volume": 390.0000, + "market_cap": 51830.7774 +} \ No newline at end of file diff --git a/historical-data/token-historical-data130526.zip b/historical-data/token-historical-data130526.zip new file mode 100644 index 0000000..c4da0ee Binary files /dev/null and b/historical-data/token-historical-data130526.zip differ diff --git a/historical-data/token_data.json b/historical-data/token_data.json new file mode 100644 index 0000000..996a735 --- /dev/null +++ b/historical-data/token_data.json @@ -0,0 +1,3327 @@ +[ + { + "id": 1, + "date": "13-05-2026 00:29:53 UTC", + "price": 0.0000047170, + "volume": 343.0000, + "market_cap": 53297.3877 + }, + { + "id": 2, + "date": "12-05-2026 20:56:28 UTC", + "price": 0.0000046729, + "volume": 343.0000, + "market_cap": 52799.1017 + }, + { + "id": 3, + "date": "10-05-2026 20:27:13 UTC", + "price": 0.0000048544, + "volume": 389.0000, + "market_cap": 54849.8704 + }, + { + "id": 4, + "date": "08-05-2026 03:01:15 UTC", + "price": 0.0000046083, + "volume": 400.0000, + "market_cap": 52069.1863 + }, + { + "id": 5, + "date": "26-03-2026 00:09:22 UTC", + "price": 0.0000039526, + "volume": 473.0000, + "market_cap": 44660.4313 + }, + { + "id": 6, + "date": "25-03-2026 00:09:27 UTC", + "price": 0.0000038760, + "volume": 325.0000, + "market_cap": 43794.9278 + }, + { + "id": 7, + "date": "24-03-2026 00:09:31 UTC", + "price": 0.0000039063, + "volume": 299.0000, + "market_cap": 44137.2876 + }, + { + "id": 8, + "date": "23-03-2026 05:39:30 UTC", + "price": 0.0000037594, + "volume": 367.0000, + "market_cap": 42477.4643 + }, + { + "id": 9, + "date": "22-03-2026 00:09:34 UTC", + "price": 0.0000037736, + "volume": 427.0000, + "market_cap": 42637.9101 + }, + { + "id": 10, + "date": "21-03-2026 00:09:38 UTC", + "price": 0.0000039841, + "volume": 433.0000, + "market_cap": 45016.3499 + }, + { + "id": 11, + "date": "20-03-2026 00:09:41 UTC", + "price": 0.0000038760, + "volume": 296.0000, + "market_cap": 43794.9278 + }, + { + "id": 12, + "date": "19-03-2026 00:09:43 UTC", + "price": 0.0000039526, + "volume": 354.0000, + "market_cap": 44660.4313 + }, + { + "id": 13, + "date": "18-03-2026 06:10:31 UTC", + "price": 0.0000041322, + "volume": 349.0000, + "market_cap": 46689.7319 + }, + { + "id": 14, + "date": "11-03-2026 00:10:09 UTC", + "price": 0.0000039683, + "volume": 195.0000, + "market_cap": 44837.8256 + }, + { + "id": 15, + "date": "10-03-2026 00:10:17 UTC", + "price": 0.0000039370, + "volume": 0.0000, + "market_cap": 44484.1669 + }, + { + "id": 16, + "date": "09-03-2026 00:10:20 UTC", + "price": 0.0000039370, + "volume": 0.0000, + "market_cap": 44484.1669 + }, + { + "id": 17, + "date": "08-03-2026 00:10:20 UTC", + "price": 0.0000039216, + "volume": 452.0000, + "market_cap": 44310.1623 + }, + { + "id": 18, + "date": "07-03-2026 00:10:25 UTC", + "price": 0.0000040650, + "volume": 473.0000, + "market_cap": 45930.4390 + }, + { + "id": 19, + "date": "06-03-2026 00:10:24 UTC", + "price": 0.0000041667, + "volume": 383.0000, + "market_cap": 47079.5474 + }, + { + "id": 20, + "date": "05-03-2026 00:10:33 UTC", + "price": 0.0000042735, + "volume": 0.0000, + "market_cap": 48286.2807 + }, + { + "id": 21, + "date": "04-03-2026 00:10:31 UTC", + "price": 0.0000041322, + "volume": 338.0000, + "market_cap": 46689.7319 + }, + { + "id": 22, + "date": "03-03-2026 00:10:34 UTC", + "price": 0.0000041494, + "volume": 329.0000, + "market_cap": 46884.0747 + }, + { + "id": 23, + "date": "02-03-2026 00:10:37 UTC", + "price": 0.0000043103, + "volume": 326.0000, + "market_cap": 48702.0840 + }, + { + "id": 24, + "date": "01-03-2026 00:10:45 UTC", + "price": 0.0000044643, + "volume": 0.0000, + "market_cap": 50442.1301 + }, + { + "id": 25, + "date": "28-02-2026 00:10:44 UTC", + "price": 0.0000044643, + "volume": 425.0000, + "market_cap": 50442.1301 + }, + { + "id": 26, + "date": "27-02-2026 00:10:48 UTC", + "price": 0.0000046296, + "volume": 479.0000, + "market_cap": 52309.8550 + }, + { + "id": 27, + "date": "26-02-2026 00:10:55 UTC", + "price": 0.0000048780, + "volume": 0.0000, + "market_cap": 55116.5268 + }, + { + "id": 28, + "date": "25-02-2026 00:10:54 UTC", + "price": 0.0000041841, + "volume": 358.0000, + "market_cap": 47276.1501 + }, + { + "id": 29, + "date": "24-02-2026 05:40:57 UTC", + "price": 0.0000040650, + "volume": 261.0000, + "market_cap": 45930.4390 + }, + { + "id": 30, + "date": "23-02-2026 00:11:00 UTC", + "price": 0.0000046948, + "volume": 196.0000, + "market_cap": 53046.5499 + }, + { + "id": 31, + "date": "22-02-2026 03:41:03 UTC", + "price": 0.0000047170, + "volume": 279.0000, + "market_cap": 53297.3877 + }, + { + "id": 32, + "date": "21-02-2026 00:11:24 UTC", + "price": 0.0000046729, + "volume": 0.0000, + "market_cap": 52799.1017 + }, + { + "id": 33, + "date": "20-02-2026 00:11:14 UTC", + "price": 0.0000039216, + "volume": 0.0000, + "market_cap": 44310.1623 + }, + { + "id": 34, + "date": "19-02-2026 00:11:14 UTC", + "price": 0.0000042735, + "volume": 652.0000, + "market_cap": 48286.2807 + }, + { + "id": 35, + "date": "18-02-2026 00:11:20 UTC", + "price": 0.0000047847, + "volume": 288.0000, + "market_cap": 54062.3300 + }, + { + "id": 36, + "date": "17-02-2026 00:11:20 UTC", + "price": 0.0000037313, + "volume": 460.0000, + "market_cap": 42159.9624 + }, + { + "id": 37, + "date": "16-02-2026 00:11:26 UTC", + "price": 0.0000042194, + "volume": 325.0000, + "market_cap": 47675.0048 + }, + { + "id": 38, + "date": "15-02-2026 00:11:26 UTC", + "price": 0.0000042735, + "volume": 350.0000, + "market_cap": 48286.2807 + }, + { + "id": 39, + "date": "14-02-2026 00:11:31 UTC", + "price": 0.0000039841, + "volume": 407.0000, + "market_cap": 45016.3499 + }, + { + "id": 40, + "date": "13-02-2026 00:11:36 UTC", + "price": 0.0000041494, + "volume": 287.0000, + "market_cap": 46884.0747 + }, + { + "id": 41, + "date": "12-02-2026 00:11:41 UTC", + "price": 0.0000029240, + "volume": 0.0000, + "market_cap": 33038.2789 + }, + { + "id": 42, + "date": "11-02-2026 00:11:39 UTC", + "price": 0.0000034364, + "volume": 359.0000, + "market_cap": 38827.8870 + }, + { + "id": 43, + "date": "10-02-2026 06:41:44 UTC", + "price": 0.0000020367, + "volume": 348.0000, + "market_cap": 23012.6753 + }, + { + "id": 44, + "date": "09-02-2026 06:36:29 UTC", + "price": 0.0000031746, + "volume": 0.0000, + "market_cap": 35869.8085 + }, + { + "id": 45, + "date": "05-02-2026 04:46:27 UTC", + "price": 0.0000042918, + "volume": 292.0000, + "market_cap": 48493.0525 + }, + { + "id": 46, + "date": "03-02-2026 10:31:15 UTC", + "price": 0.0000049020, + "volume": 459.0000, + "market_cap": 55387.7029 + }, + { + "id": 47, + "date": "01-02-2026 18:18:06 UTC", + "price": 0.0000036765, + "volume": 464.0000, + "market_cap": 41540.7771 + }, + { + "id": 48, + "date": "30-01-2026 11:17:46 UTC", + "price": 0.0000037736, + "volume": 485.0000, + "market_cap": 42637.9101 + }, + { + "id": 49, + "date": "29-01-2026 00:12:30 UTC", + "price": 0.0000035714, + "volume": 0.0000, + "market_cap": 40353.2521 + }, + { + "id": 50, + "date": "28-01-2026 00:12:24 UTC", + "price": 0.0000034843, + "volume": 398.0000, + "market_cap": 39369.1092 + }, + { + "id": 51, + "date": "27-01-2026 00:12:30 UTC", + "price": 0.0000031847, + "volume": 593.0000, + "market_cap": 35983.9285 + }, + { + "id": 52, + "date": "26-01-2026 00:12:33 UTC", + "price": 0.0000026954, + "volume": 394.0000, + "market_cap": 30455.3273 + }, + { + "id": 53, + "date": "25-01-2026 00:12:34 UTC", + "price": 0.0000028736, + "volume": 359.0000, + "market_cap": 32468.8093 + }, + { + "id": 54, + "date": "24-01-2026 19:12:36 UTC", + "price": 0.0000028571, + "volume": 453.0000, + "market_cap": 32282.3757 + }, + { + "id": 55, + "date": "23-01-2026 07:15:00 UTC", + "price": 0.0000028490, + "volume": 1.0000, + "market_cap": 32190.8538 + }, + { + "id": 56, + "date": "22-01-2026 05:48:17 UTC", + "price": 0.0000028653, + "volume": 392.0000, + "market_cap": 32375.0275 + }, + { + "id": 57, + "date": "21-01-2026 18:34:42 UTC", + "price": 0.0000028169, + "volume": 314.0000, + "market_cap": 31828.1559 + }, + { + "id": 58, + "date": "20-01-2026 07:44:14 UTC", + "price": 0.0000019724, + "volume": 352.0000, + "market_cap": 22286.1496 + }, + { + "id": 59, + "date": "18-01-2026 08:21:33 UTC", + "price": 0.0000017123, + "volume": 399.0000, + "market_cap": 19347.2794 + }, + { + "id": 60, + "date": "15-01-2026 05:03:52 UTC", + "price": 0.0000016234, + "volume": 347.0000, + "market_cap": 18342.7982 + }, + { + "id": 61, + "date": "14-01-2026 05:57:27 UTC", + "price": 0.0000014903, + "volume": 293.0000, + "market_cap": 16838.9012 + }, + { + "id": 62, + "date": "13-01-2026 04:25:00 UTC", + "price": 0.0000014045, + "volume": 466.0000, + "market_cap": 15869.4469 + }, + { + "id": 63, + "date": "12-01-2026 19:09:00 UTC", + "price": 0.0000014085, + "volume": 1.0000, + "market_cap": 15914.6429 + }, + { + "id": 64, + "date": "06-01-2026 00:13:38 UTC", + "price": 0.0000007200, + "volume": 269.0000, + "market_cap": 8135.2807 + }, + { + "id": 65, + "date": "05-01-2026 00:13:38 UTC", + "price": 0.0000007200, + "volume": 354.0000, + "market_cap": 8135.2807 + }, + { + "id": 66, + "date": "04-01-2026 00:13:38 UTC", + "price": 0.0000007200, + "volume": 395.0000, + "market_cap": 8135.2807 + }, + { + "id": 67, + "date": "03-01-2026 00:13:38 UTC", + "price": 0.0000007200, + "volume": 268.0000, + "market_cap": 8135.2807 + }, + { + "id": 68, + "date": "02-01-2026 00:13:38 UTC", + "price": 0.0000007200, + "volume": 385.0000, + "market_cap": 8135.2807 + }, + { + "id": 69, + "date": "01-01-2026 00:13:38 UTC", + "price": 0.0000007200, + "volume": 336.0000, + "market_cap": 8135.2807 + }, + { + "id": 70, + "date": "31-12-2025 00:13:39 UTC", + "price": 0.0000007200, + "volume": 396.0000, + "market_cap": 8135.2807 + }, + { + "id": 71, + "date": "30-12-2025 00:13:38 UTC", + "price": 0.0000007200, + "volume": 370.0000, + "market_cap": 8135.2807 + }, + { + "id": 72, + "date": "29-12-2025 00:13:39 UTC", + "price": 0.0000007200, + "volume": 415.0000, + "market_cap": 8135.2807 + }, + { + "id": 73, + "date": "28-12-2025 23:43:43 UTC", + "price": 0.0000007200, + "volume": 430.0000, + "market_cap": 8135.2807 + }, + { + "id": 74, + "date": "22-12-2025 16:44:28 UTC", + "price": 0.0000007200, + "volume": 495.0000, + "market_cap": 8135.2807 + }, + { + "id": 75, + "date": "20-12-2025 00:13:00 UTC", + "price": 0.0000007100, + "volume": 370.0000, + "market_cap": 8022.2907 + }, + { + "id": 76, + "date": "19-12-2025 00:13:00 UTC", + "price": 0.0000007100, + "volume": 441.0000, + "market_cap": 8022.2907 + }, + { + "id": 77, + "date": "18-12-2025 00:13:00 UTC", + "price": 0.0000007240, + "volume": 441.0000, + "market_cap": 8180.4767 + }, + { + "id": 78, + "date": "17-12-2025 00:13:00 UTC", + "price": 0.0000007250, + "volume": 1.0000, + "market_cap": 8191.7757 + }, + { + "id": 79, + "date": "16-12-2025 10:49:00 UTC", + "price": 0.0000007260, + "volume": 1.0000, + "market_cap": 8203.0747 + }, + { + "id": 80, + "date": "22-07-2025 00:19:59 UTC", + "price": 0.0000011200, + "volume": 1131.0000, + "market_cap": 12654.8811 + }, + { + "id": 81, + "date": "21-07-2025 03:49:58 UTC", + "price": 0.0000011162, + "volume": 1189.0000, + "market_cap": 12611.9449 + }, + { + "id": 82, + "date": "20-07-2025 00:19:58 UTC", + "price": 0.0000010673, + "volume": 1536.0000, + "market_cap": 12059.4238 + }, + { + "id": 83, + "date": "19-07-2025 04:19:58 UTC", + "price": 0.0000010968, + "volume": 1327.0000, + "market_cap": 12392.7443 + }, + { + "id": 84, + "date": "18-07-2025 00:12:05 UTC", + "price": 0.0000010772, + "volume": 1106.0000, + "market_cap": 12171.2839 + }, + { + "id": 85, + "date": "17-07-2025 00:12:05 UTC", + "price": 0.0000010821, + "volume": 1008.0000, + "market_cap": 12226.6490 + }, + { + "id": 86, + "date": "16-07-2025 04:42:07 UTC", + "price": 0.0000010640, + "volume": 1096.0000, + "market_cap": 12022.1371 + }, + { + "id": 87, + "date": "15-07-2025 00:20:19 UTC", + "price": 0.0000010420, + "volume": 1456.0000, + "market_cap": 11773.5590 + }, + { + "id": 88, + "date": "14-07-2025 00:20:21 UTC", + "price": 0.0000010302, + "volume": 1129.0000, + "market_cap": 11640.2308 + }, + { + "id": 89, + "date": "13-07-2025 00:50:24 UTC", + "price": 0.0000010208, + "volume": 968.0000, + "market_cap": 11534.0202 + }, + { + "id": 90, + "date": "12-07-2025 00:22:30 UTC", + "price": 0.0000010232, + "volume": 1023.0000, + "market_cap": 11561.1378 + }, + { + "id": 91, + "date": "11-07-2025 00:21:14 UTC", + "price": 0.0000010140, + "volume": 1274.0000, + "market_cap": 11457.1870 + }, + { + "id": 92, + "date": "10-07-2025 00:19:07 UTC", + "price": 0.0000009586, + "volume": 1465.0000, + "market_cap": 10831.2224 + }, + { + "id": 93, + "date": "09-07-2025 00:14:32 UTC", + "price": 0.0000009038, + "volume": 1361.0000, + "market_cap": 10212.0371 + }, + { + "id": 94, + "date": "08-07-2025 00:12:00 UTC", + "price": 0.0000008811, + "volume": 1.0000, + "market_cap": 9955.5498 + }, + { + "id": 95, + "date": "07-07-2025 00:12:23 UTC", + "price": 0.0000008904, + "volume": 1106.0000, + "market_cap": 10060.6305 + }, + { + "id": 96, + "date": "06-07-2025 00:11:53 UTC", + "price": 0.0000008709, + "volume": 1022.0000, + "market_cap": 9840.3000 + }, + { + "id": 97, + "date": "05-07-2025 00:12:29 UTC", + "price": 0.0000008700, + "volume": 1579.0000, + "market_cap": 9830.1309 + }, + { + "id": 98, + "date": "04-07-2025 00:12:29 UTC", + "price": 0.0000008971, + "volume": 1656.0000, + "market_cap": 10136.3338 + }, + { + "id": 99, + "date": "03-07-2025 00:12:33 UTC", + "price": 0.0000008920, + "volume": 1281.0000, + "market_cap": 10078.7089 + }, + { + "id": 100, + "date": "02-07-2025 00:12:35 UTC", + "price": 0.0000008630, + "volume": 1342.0000, + "market_cap": 9751.0379 + }, + { + "id": 101, + "date": "01-07-2025 00:12:40 UTC", + "price": 0.0000009247, + "volume": 1438.0000, + "market_cap": 10448.1862 + }, + { + "id": 102, + "date": "30-06-2025 00:06:22 UTC", + "price": 0.0000008887, + "volume": 1184.0000, + "market_cap": 10041.4222 + }, + { + "id": 103, + "date": "29-06-2025 00:06:20 UTC", + "price": 0.0000008651, + "volume": 867.0000, + "market_cap": 9774.7658 + }, + { + "id": 104, + "date": "28-06-2025 00:06:22 UTC", + "price": 0.0000008603, + "volume": 1018.0000, + "market_cap": 9720.5306 + }, + { + "id": 105, + "date": "27-06-2025 00:06:19 UTC", + "price": 0.0000007125, + "volume": 912.0000, + "market_cap": 8050.5382 + }, + { + "id": 106, + "date": "26-06-2025 00:06:20 UTC", + "price": 0.0000007322, + "volume": 994.0000, + "market_cap": 8273.1285 + }, + { + "id": 107, + "date": "25-06-2025 00:06:19 UTC", + "price": 0.0000007398, + "volume": 777.0000, + "market_cap": 8359.0009 + }, + { + "id": 108, + "date": "24-06-2025 11:36:19 UTC", + "price": 0.0000007312, + "volume": 828.0000, + "market_cap": 8261.8295 + }, + { + "id": 109, + "date": "22-06-2025 03:36:20 UTC", + "price": 0.0000006841, + "volume": 760.0000, + "market_cap": 7729.6466 + }, + { + "id": 110, + "date": "21-06-2025 04:13:16 UTC", + "price": 0.0000007324, + "volume": 735.0000, + "market_cap": 8275.3883 + }, + { + "id": 111, + "date": "20-06-2025 04:06:17 UTC", + "price": 0.0000007364, + "volume": 1055.0000, + "market_cap": 8320.5843 + }, + { + "id": 112, + "date": "19-06-2025 14:06:17 UTC", + "price": 0.0000007364, + "volume": 728.0000, + "market_cap": 8320.5843 + }, + { + "id": 113, + "date": "17-06-2025 00:13:00 UTC", + "price": 0.0000007896, + "volume": 880.0000, + "market_cap": 8921.6912 + }, + { + "id": 114, + "date": "16-06-2025 00:13:32 UTC", + "price": 0.0000007768, + "volume": 712.0000, + "market_cap": 8777.0640 + }, + { + "id": 115, + "date": "15-06-2025 00:13:35 UTC", + "price": 0.0000007744, + "volume": 713.0000, + "market_cap": 8749.9464 + }, + { + "id": 116, + "date": "14-06-2025 00:13:40 UTC", + "price": 0.0000007844, + "volume": 802.0000, + "market_cap": 8862.9364 + }, + { + "id": 117, + "date": "13-06-2025 00:13:41 UTC", + "price": 0.0000007786, + "volume": 774.0000, + "market_cap": 8797.4022 + }, + { + "id": 118, + "date": "12-06-2025 01:24:23 UTC", + "price": 0.0000008449, + "volume": 965.0000, + "market_cap": 9546.5259 + }, + { + "id": 119, + "date": "11-06-2025 00:01:44 UTC", + "price": 0.0000012878, + "volume": 671.0000, + "market_cap": 14550.8535 + }, + { + "id": 120, + "date": "10-06-2025 00:02:59 UTC", + "price": 0.0000012264, + "volume": 606.0000, + "market_cap": 13857.0948 + }, + { + "id": 121, + "date": "09-06-2025 00:31:48 UTC", + "price": 0.0000011783, + "volume": 766.0000, + "market_cap": 13313.6129 + }, + { + "id": 122, + "date": "08-06-2025 00:01:53 UTC", + "price": 0.0000011861, + "volume": 883.0000, + "market_cap": 13401.7451 + }, + { + "id": 123, + "date": "07-06-2025 00:01:57 UTC", + "price": 0.0000011717, + "volume": 858.0000, + "market_cap": 13239.0395 + }, + { + "id": 124, + "date": "06-06-2025 00:02:00 UTC", + "price": 0.0000010977, + "volume": 1044.0000, + "market_cap": 12402.9134 + }, + { + "id": 125, + "date": "05-06-2025 00:02:03 UTC", + "price": 0.0000011885, + "volume": 760.0000, + "market_cap": 13428.8627 + }, + { + "id": 126, + "date": "04-06-2025 00:02:12 UTC", + "price": 0.0000012206, + "volume": 1095.0000, + "market_cap": 13791.5606 + }, + { + "id": 127, + "date": "03-06-2025 00:02:19 UTC", + "price": 0.0000012247, + "volume": 806.0000, + "market_cap": 13837.8865 + }, + { + "id": 128, + "date": "02-06-2025 06:00:38 UTC", + "price": 0.0000011722, + "volume": 855.0000, + "market_cap": 13244.6890 + }, + { + "id": 129, + "date": "01-06-2025 00:08:32 UTC", + "price": 0.0000011520, + "volume": 790.0000, + "market_cap": 13016.4491 + }, + { + "id": 130, + "date": "31-05-2025 00:08:36 UTC", + "price": 0.0000011902, + "volume": 671.0000, + "market_cap": 13448.0710 + }, + { + "id": 131, + "date": "30-05-2025 00:08:37 UTC", + "price": 0.0000012778, + "volume": 887.0000, + "market_cap": 14437.8635 + }, + { + "id": 132, + "date": "29-05-2025 00:11:30 UTC", + "price": 0.0000012959, + "volume": 757.0000, + "market_cap": 14642.3754 + }, + { + "id": 133, + "date": "28-05-2025 00:02:01 UTC", + "price": 0.0000012897, + "volume": 900.0000, + "market_cap": 14572.3216 + }, + { + "id": 134, + "date": "27-05-2025 04:02:23 UTC", + "price": 0.0000012989, + "volume": 843.0000, + "market_cap": 14676.2724 + }, + { + "id": 135, + "date": "21-05-2025 13:00:40 UTC", + "price": 0.0000013352, + "volume": 1021.0000, + "market_cap": 15086.4261 + }, + { + "id": 136, + "date": "20-05-2025 21:05:32 UTC", + "price": 0.0000013258, + "volume": 964.0000, + "market_cap": 14980.2155 + }, + { + "id": 137, + "date": "17-05-2025 04:20:00 UTC", + "price": 0.0000012937, + "volume": 698.0000, + "market_cap": 14617.5176 + }, + { + "id": 138, + "date": "14-05-2025 04:08:19 UTC", + "price": 0.0000014417, + "volume": 950.0000, + "market_cap": 16289.7697 + }, + { + "id": 139, + "date": "04-05-2025 00:03:10 UTC", + "price": 0.0000013118, + "volume": 1010.0000, + "market_cap": 14822.0295 + }, + { + "id": 140, + "date": "03-05-2025 19:03:06 UTC", + "price": 0.0000013068, + "volume": 752.0000, + "market_cap": 14765.5345 + }, + { + "id": 141, + "date": "30-04-2025 11:01:06 UTC", + "price": 0.0000013208, + "volume": 979.0000, + "market_cap": 14923.7205 + }, + { + "id": 142, + "date": "28-04-2025 09:47:00 UTC", + "price": 0.0000013690, + "volume": 1.0000, + "market_cap": 15468.3324 + }, + { + "id": 143, + "date": "23-04-2025 00:27:28 UTC", + "price": 0.0000012486, + "volume": 992.0000, + "market_cap": 14107.9326 + }, + { + "id": 144, + "date": "22-04-2025 00:23:24 UTC", + "price": 0.0000010879, + "volume": 892.0000, + "market_cap": 12292.1832 + }, + { + "id": 145, + "date": "21-04-2025 00:23:27 UTC", + "price": 0.0000010543, + "volume": 813.0000, + "market_cap": 11912.5367 + }, + { + "id": 146, + "date": "20-04-2025 00:23:30 UTC", + "price": 0.0000010654, + "volume": 1229.0000, + "market_cap": 12037.9557 + }, + { + "id": 147, + "date": "19-04-2025 00:07:13 UTC", + "price": 0.0000010634, + "volume": 1036.0000, + "market_cap": 12015.3577 + }, + { + "id": 148, + "date": "18-04-2025 00:07:12 UTC", + "price": 0.0000010188, + "volume": 970.0000, + "market_cap": 11511.4222 + }, + { + "id": 149, + "date": "17-04-2025 00:04:08 UTC", + "price": 0.0000010172, + "volume": 945.0000, + "market_cap": 11493.3438 + }, + { + "id": 150, + "date": "16-04-2025 00:15:19 UTC", + "price": 0.0000009799, + "volume": 672.0000, + "market_cap": 11071.8911 + }, + { + "id": 151, + "date": "15-04-2025 02:19:27 UTC", + "price": 0.0000010106, + "volume": 760.0000, + "market_cap": 11418.7704 + }, + { + "id": 152, + "date": "11-04-2025 03:59:52 UTC", + "price": 0.0000010289, + "volume": 765.0000, + "market_cap": 11625.5421 + }, + { + "id": 153, + "date": "08-04-2025 00:25:22 UTC", + "price": 0.0000009375, + "volume": 812.0000, + "market_cap": 10592.8134 + }, + { + "id": 154, + "date": "07-04-2025 02:15:31 UTC", + "price": 0.0000009183, + "volume": 1040.0000, + "market_cap": 10375.8726 + }, + { + "id": 155, + "date": "06-04-2025 13:22:34 UTC", + "price": 0.0000008762, + "volume": 738.0000, + "market_cap": 9900.1847 + }, + { + "id": 156, + "date": "05-04-2025 00:03:56 UTC", + "price": 0.0000009016, + "volume": 727.0000, + "market_cap": 10187.1793 + }, + { + "id": 157, + "date": "04-04-2025 12:10:32 UTC", + "price": 0.0000008828, + "volume": 915.0000, + "market_cap": 9974.7581 + }, + { + "id": 158, + "date": "03-04-2025 00:06:25 UTC", + "price": 0.0000008857, + "volume": 1077.0000, + "market_cap": 10007.5252 + }, + { + "id": 159, + "date": "02-04-2025 00:22:54 UTC", + "price": 0.0000009765, + "volume": 524.0000, + "market_cap": 11033.4745 + }, + { + "id": 160, + "date": "01-04-2025 00:22:08 UTC", + "price": 0.0000009287, + "volume": 1031.0000, + "market_cap": 10493.3822 + }, + { + "id": 161, + "date": "31-03-2025 00:19:07 UTC", + "price": 0.0000009213, + "volume": 777.0000, + "market_cap": 10409.7696 + }, + { + "id": 162, + "date": "30-03-2025 04:03:20 UTC", + "price": 0.0000009336, + "volume": 902.0000, + "market_cap": 10548.7473 + }, + { + "id": 163, + "date": "29-03-2025 00:13:53 UTC", + "price": 0.0000009677, + "volume": 864.0000, + "market_cap": 10934.0433 + }, + { + "id": 164, + "date": "28-03-2025 00:21:34 UTC", + "price": 0.0000007693, + "volume": 697.0000, + "market_cap": 8692.3215 + }, + { + "id": 165, + "date": "27-03-2025 07:25:59 UTC", + "price": 0.0000007790, + "volume": 810.0000, + "market_cap": 8801.9218 + }, + { + "id": 166, + "date": "26-03-2025 00:27:38 UTC", + "price": 0.0000007718, + "volume": 623.0000, + "market_cap": 8720.5690 + }, + { + "id": 167, + "date": "25-03-2025 07:24:08 UTC", + "price": 0.0000007678, + "volume": 754.0000, + "market_cap": 8675.3730 + }, + { + "id": 168, + "date": "24-03-2025 00:12:21 UTC", + "price": 0.0000005536, + "volume": 894.0000, + "market_cap": 6255.1269 + }, + { + "id": 169, + "date": "23-03-2025 00:01:21 UTC", + "price": 0.0000004696, + "volume": 746.0000, + "market_cap": 5306.0109 + }, + { + "id": 170, + "date": "22-03-2025 08:55:11 UTC", + "price": 0.0000004070, + "volume": 566.0000, + "market_cap": 4598.6934 + }, + { + "id": 171, + "date": "21-03-2025 03:56:19 UTC", + "price": 0.0000004050, + "volume": 760.0000, + "market_cap": 4576.0954 + }, + { + "id": 172, + "date": "20-03-2025 00:11:04 UTC", + "price": 0.0000003397, + "volume": 819.0000, + "market_cap": 3838.2706 + }, + { + "id": 173, + "date": "19-03-2025 06:08:37 UTC", + "price": 0.0000002505, + "volume": 786.0000, + "market_cap": 2830.3997 + }, + { + "id": 174, + "date": "18-03-2025 09:49:47 UTC", + "price": 0.0000004396, + "volume": 712.0000, + "market_cap": 4967.0408 + }, + { + "id": 175, + "date": "17-03-2025 00:18:00 UTC", + "price": 0.0000004453, + "volume": 777.0000, + "market_cap": 5031.4451 + }, + { + "id": 176, + "date": "14-03-2025 03:01:00 UTC", + "price": 0.0000003277, + "volume": 733.0000, + "market_cap": 3702.6826 + }, + { + "id": 177, + "date": "13-03-2025 16:52:31 UTC", + "price": 0.0000003217, + "volume": 648.0000, + "market_cap": 3634.8886 + }, + { + "id": 178, + "date": "12-03-2025 12:55:11 UTC", + "price": 0.0000003643, + "volume": 1082.0000, + "market_cap": 4116.2261 + }, + { + "id": 179, + "date": "11-03-2025 20:09:42 UTC", + "price": 0.0000003560, + "volume": 935.0000, + "market_cap": 4022.4444 + }, + { + "id": 180, + "date": "06-03-2025 12:23:02 UTC", + "price": 0.0000004163, + "volume": 478.0000, + "market_cap": 4703.7741 + }, + { + "id": 181, + "date": "04-03-2025 04:14:38 UTC", + "price": 0.0000003802, + "volume": 1.0000, + "market_cap": 4295.8802 + }, + { + "id": 182, + "date": "28-02-2025 19:15:29 UTC", + "price": 0.0000004041, + "volume": 937.0000, + "market_cap": 4565.9263 + }, + { + "id": 183, + "date": "25-02-2025 04:25:30 UTC", + "price": 0.0000003918, + "volume": 605.0000, + "market_cap": 4426.9486 + }, + { + "id": 184, + "date": "24-02-2025 18:53:45 UTC", + "price": 0.0000004161, + "volume": 585.0000, + "market_cap": 4701.5143 + }, + { + "id": 185, + "date": "21-02-2025 09:29:24 UTC", + "price": 0.0000004554, + "volume": 833.0000, + "market_cap": 5145.5651 + }, + { + "id": 186, + "date": "20-02-2025 05:02:48 UTC", + "price": 0.0000004453, + "volume": 730.0000, + "market_cap": 5031.4451 + }, + { + "id": 187, + "date": "18-02-2025 08:07:25 UTC", + "price": 0.0000003682, + "volume": 615.0000, + "market_cap": 4160.2922 + }, + { + "id": 188, + "date": "12-02-2025 03:17:54 UTC", + "price": 0.0000003354, + "volume": 767.0000, + "market_cap": 3789.6849 + }, + { + "id": 189, + "date": "07-02-2025 09:47:05 UTC", + "price": 0.0000003200, + "volume": 921.0000, + "market_cap": 3615.6803 + }, + { + "id": 190, + "date": "04-02-2025 08:55:29 UTC", + "price": 0.0000003939, + "volume": 835.0000, + "market_cap": 4450.6765 + }, + { + "id": 191, + "date": "03-02-2025 09:01:05 UTC", + "price": 0.0000003961, + "volume": 606.0000, + "market_cap": 4475.5343 + }, + { + "id": 192, + "date": "30-01-2025 09:04:08 UTC", + "price": 0.0000004772, + "volume": 704.0000, + "market_cap": 5391.8833 + }, + { + "id": 193, + "date": "27-01-2025 05:31:46 UTC", + "price": 0.0000007556, + "volume": 787.0000, + "market_cap": 8537.5251 + }, + { + "id": 194, + "date": "24-01-2025 08:18:03 UTC", + "price": 0.0000008436, + "volume": 925.0000, + "market_cap": 9531.8372 + }, + { + "id": 195, + "date": "13-01-2025 12:25:02 UTC", + "price": 0.0000007752, + "volume": 902.0000, + "market_cap": 8758.9856 + }, + { + "id": 196, + "date": "09-01-2025 10:32:42 UTC", + "price": 0.0000008325, + "volume": 916.0000, + "market_cap": 9406.4183 + }, + { + "id": 197, + "date": "08-01-2025 12:00:27 UTC", + "price": 0.0000008481, + "volume": 802.0000, + "market_cap": 9582.6827 + }, + { + "id": 198, + "date": "19-12-2024 15:25:37 UTC", + "price": 0.0000009080, + "volume": 657.0000, + "market_cap": 10259.4929 + }, + { + "id": 199, + "date": "16-12-2024 02:11:03 UTC", + "price": 0.0000009804, + "volume": 892.0000, + "market_cap": 11077.5406 + }, + { + "id": 200, + "date": "15-12-2024 00:00:54 UTC", + "price": 0.0000010309, + "volume": 804.0000, + "market_cap": 11648.1401 + }, + { + "id": 201, + "date": "14-12-2024 00:01:03 UTC", + "price": 0.0000010417, + "volume": 1112.0000, + "market_cap": 11770.1693 + }, + { + "id": 202, + "date": "13-12-2024 02:01:20 UTC", + "price": 0.0000010309, + "volume": 896.0000, + "market_cap": 11648.1401 + }, + { + "id": 203, + "date": "12-12-2024 00:00:46 UTC", + "price": 0.0000010204, + "volume": 893.0000, + "market_cap": 11529.5006 + }, + { + "id": 204, + "date": "11-12-2024 00:00:33 UTC", + "price": 0.0000009709, + "volume": 994.0000, + "market_cap": 10970.2001 + }, + { + "id": 205, + "date": "10-12-2024 05:28:56 UTC", + "price": 0.0000009804, + "volume": 798.0000, + "market_cap": 11077.5406 + }, + { + "id": 206, + "date": "09-12-2024 00:00:12 UTC", + "price": 0.0000010989, + "volume": 932.0000, + "market_cap": 12416.4722 + }, + { + "id": 207, + "date": "08-12-2024 04:32:20 UTC", + "price": 0.0000010989, + "volume": 763.0000, + "market_cap": 12416.4722 + }, + { + "id": 208, + "date": "07-12-2024 00:04:04 UTC", + "price": 0.0000010989, + "volume": 608.0000, + "market_cap": 12416.4722 + }, + { + "id": 209, + "date": "06-12-2024 00:01:52 UTC", + "price": 0.0000010417, + "volume": 1054.0000, + "market_cap": 11770.1693 + }, + { + "id": 210, + "date": "05-12-2024 00:01:57 UTC", + "price": 0.0000011494, + "volume": 1406.0000, + "market_cap": 12987.0717 + }, + { + "id": 211, + "date": "04-12-2024 00:02:05 UTC", + "price": 0.0000011111, + "volume": 765.0000, + "market_cap": 12554.3200 + }, + { + "id": 212, + "date": "03-12-2024 00:01:53 UTC", + "price": 0.0000009709, + "volume": 961.0000, + "market_cap": 10970.2001 + }, + { + "id": 213, + "date": "02-12-2024 00:01:38 UTC", + "price": 0.0000009901, + "volume": 936.0000, + "market_cap": 11187.1409 + }, + { + "id": 214, + "date": "01-12-2024 00:01:10 UTC", + "price": 0.0000009901, + "volume": 763.0000, + "market_cap": 11187.1409 + }, + { + "id": 215, + "date": "30-11-2024 00:01:14 UTC", + "price": 0.0000009524, + "volume": 1068.0000, + "market_cap": 10761.1685 + }, + { + "id": 216, + "date": "29-11-2024 04:21:07 UTC", + "price": 0.0000009524, + "volume": 1063.0000, + "market_cap": 10761.1685 + }, + { + "id": 217, + "date": "28-11-2024 00:01:25 UTC", + "price": 0.0000009009, + "volume": 1134.0000, + "market_cap": 10179.2700 + }, + { + "id": 218, + "date": "27-11-2024 00:01:46 UTC", + "price": 0.0000008929, + "volume": 863.0000, + "market_cap": 10088.8780 + }, + { + "id": 219, + "date": "26-11-2024 00:01:39 UTC", + "price": 0.0000009174, + "volume": 1144.0000, + "market_cap": 10365.7035 + }, + { + "id": 220, + "date": "25-11-2024 00:01:08 UTC", + "price": 0.0000008333, + "volume": 908.0000, + "market_cap": 9415.4575 + }, + { + "id": 221, + "date": "24-11-2024 00:01:50 UTC", + "price": 0.0000008403, + "volume": 1009.0000, + "market_cap": 9494.5505 + }, + { + "id": 222, + "date": "23-11-2024 02:30:39 UTC", + "price": 0.0000008000, + "volume": 1185.0000, + "market_cap": 9039.2008 + }, + { + "id": 223, + "date": "22-11-2024 15:37:38 UTC", + "price": 0.0000007194, + "volume": 1052.0000, + "market_cap": 8128.5013 + }, + { + "id": 224, + "date": "21-11-2024 09:29:18 UTC", + "price": 0.0000007463, + "volume": 958.0000, + "market_cap": 8432.4444 + }, + { + "id": 225, + "date": "20-11-2024 09:53:28 UTC", + "price": 0.0000007407, + "volume": 1039.0000, + "market_cap": 8369.1700 + }, + { + "id": 226, + "date": "15-11-2024 23:44:02 UTC", + "price": 0.0000006536, + "volume": 1055.0000, + "market_cap": 7385.0270 + }, + { + "id": 227, + "date": "14-11-2024 09:14:20 UTC", + "price": 0.0000006711, + "volume": 974.0000, + "market_cap": 7582.7596 + }, + { + "id": 228, + "date": "13-11-2024 02:34:16 UTC", + "price": 0.0000006849, + "volume": 908.0000, + "market_cap": 7738.6858 + }, + { + "id": 229, + "date": "12-11-2024 03:56:35 UTC", + "price": 0.0000007092, + "volume": 1087.0000, + "market_cap": 8013.2515 + }, + { + "id": 230, + "date": "11-11-2024 10:46:27 UTC", + "price": 0.0000005917, + "volume": 1388.0000, + "market_cap": 6685.6189 + }, + { + "id": 231, + "date": "10-11-2024 04:32:21 UTC", + "price": 0.0000003690, + "volume": 148.0000, + "market_cap": 4169.3314 + }, + { + "id": 232, + "date": "09-11-2024 07:31:14 UTC", + "price": 0.0000006667, + "volume": 916.0000, + "market_cap": 7533.0440 + }, + { + "id": 233, + "date": "08-11-2024 08:16:13 UTC", + "price": 0.0000006369, + "volume": 952.0000, + "market_cap": 7196.3337 + }, + { + "id": 234, + "date": "07-11-2024 05:39:45 UTC", + "price": 0.0000006944, + "volume": 860.0000, + "market_cap": 7846.0263 + }, + { + "id": 235, + "date": "06-11-2024 06:13:21 UTC", + "price": 0.0000006329, + "volume": 964.0000, + "market_cap": 7151.1377 + }, + { + "id": 236, + "date": "05-11-2024 08:50:19 UTC", + "price": 0.0000005917, + "volume": 1111.0000, + "market_cap": 6685.6189 + }, + { + "id": 237, + "date": "04-11-2024 08:01:52 UTC", + "price": 0.0000005848, + "volume": 1067.0000, + "market_cap": 6607.6558 + }, + { + "id": 238, + "date": "03-11-2024 03:02:18 UTC", + "price": 0.0000005780, + "volume": 1116.0000, + "market_cap": 6530.8226 + }, + { + "id": 239, + "date": "02-11-2024 06:24:51 UTC", + "price": 0.0000005952, + "volume": 1319.0000, + "market_cap": 6725.1654 + }, + { + "id": 240, + "date": "01-11-2024 22:39:44 UTC", + "price": 0.0000004695, + "volume": 1401.0000, + "market_cap": 5304.8810 + }, + { + "id": 241, + "date": "30-10-2024 07:51:32 UTC", + "price": 0.0000005000, + "volume": 974.0000, + "market_cap": 5649.5005 + }, + { + "id": 242, + "date": "27-10-2024 15:01:03 UTC", + "price": 0.0000004673, + "volume": 860.0000, + "market_cap": 5280.0232 + }, + { + "id": 243, + "date": "24-10-2024 05:31:53 UTC", + "price": 0.0000004292, + "volume": 62.0000, + "market_cap": 4849.5312 + }, + { + "id": 244, + "date": "22-10-2024 20:45:10 UTC", + "price": 0.0000004854, + "volume": 1.0000, + "market_cap": 5484.5351 + }, + { + "id": 245, + "date": "21-10-2024 09:36:18 UTC", + "price": 0.0000004425, + "volume": 5.0000, + "market_cap": 4999.8079 + }, + { + "id": 246, + "date": "20-10-2024 03:24:50 UTC", + "price": 0.0000003788, + "volume": 1060.0000, + "market_cap": 4280.0616 + }, + { + "id": 247, + "date": "19-10-2024 07:54:15 UTC", + "price": 0.0000003802, + "volume": 1223.0000, + "market_cap": 4295.8802 + }, + { + "id": 248, + "date": "18-10-2024 04:45:44 UTC", + "price": 0.0000003759, + "volume": 1269.0000, + "market_cap": 4247.2945 + }, + { + "id": 249, + "date": "17-10-2024 05:09:20 UTC", + "price": 0.0000003788, + "volume": 886.0000, + "market_cap": 4280.0616 + }, + { + "id": 250, + "date": "16-10-2024 17:09:07 UTC", + "price": 0.0000003759, + "volume": 862.0000, + "market_cap": 4247.2945 + }, + { + "id": 251, + "date": "15-10-2024 04:06:43 UTC", + "price": 0.0000003745, + "volume": 1.0000, + "market_cap": 4231.4759 + }, + { + "id": 252, + "date": "11-10-2024 01:14:02 UTC", + "price": 0.0000003774, + "volume": 864.0000, + "market_cap": 4264.2430 + }, + { + "id": 253, + "date": "10-10-2024 15:03:09 UTC", + "price": 0.0000003759, + "volume": 1128.0000, + "market_cap": 4247.2945 + }, + { + "id": 254, + "date": "09-10-2024 17:11:39 UTC", + "price": 0.0000003846, + "volume": 5.0000, + "market_cap": 4345.5958 + }, + { + "id": 255, + "date": "08-10-2024 17:58:34 UTC", + "price": 0.0000003436, + "volume": 1149.0000, + "market_cap": 3882.3367 + }, + { + "id": 256, + "date": "07-10-2024 06:20:46 UTC", + "price": 0.0000003521, + "volume": 975.0000, + "market_cap": 3978.3782 + }, + { + "id": 257, + "date": "04-10-2024 14:10:00 UTC", + "price": 0.0000003436, + "volume": 1.0000, + "market_cap": 3882.3367 + }, + { + "id": 258, + "date": "01-10-2024 11:56:54 UTC", + "price": 0.0000003817, + "volume": 1156.0000, + "market_cap": 4312.8287 + }, + { + "id": 259, + "date": "30-09-2024 05:37:53 UTC", + "price": 0.0000003817, + "volume": 1244.0000, + "market_cap": 4312.8287 + }, + { + "id": 260, + "date": "29-09-2024 02:18:06 UTC", + "price": 0.0000003891, + "volume": 1288.0000, + "market_cap": 4396.4413 + }, + { + "id": 261, + "date": "28-09-2024 02:27:00 UTC", + "price": 0.0000003922, + "volume": 5.0000, + "market_cap": 4431.4682 + }, + { + "id": 262, + "date": "27-09-2024 18:42:25 UTC", + "price": 0.0000003906, + "volume": 2.0000, + "market_cap": 4413.3898 + }, + { + "id": 263, + "date": "26-09-2024 17:44:11 UTC", + "price": 0.0000004831, + "volume": 1.0000, + "market_cap": 5458.5474 + }, + { + "id": 264, + "date": "24-09-2024 02:46:16 UTC", + "price": 0.0000004367, + "volume": 1105.0000, + "market_cap": 4934.2737 + }, + { + "id": 265, + "date": "20-09-2024 11:11:00 UTC", + "price": 0.0000004300, + "volume": 1.9900, + "market_cap": 4858.5704 + }, + { + "id": 266, + "date": "17-09-2024 13:04:47 UTC", + "price": 0.0000003759, + "volume": 873.0000, + "market_cap": 4247.2945 + }, + { + "id": 267, + "date": "15-09-2024 03:28:38 UTC", + "price": 0.0000003937, + "volume": 1.0000, + "market_cap": 4448.4167 + }, + { + "id": 268, + "date": "13-09-2024 14:06:39 UTC", + "price": 0.0000002915, + "volume": 1.0000, + "market_cap": 3293.6588 + }, + { + "id": 269, + "date": "11-09-2024 01:09:32 UTC", + "price": 0.0000003226, + "volume": 741.0000, + "market_cap": 3645.0577 + }, + { + "id": 270, + "date": "09-09-2024 17:33:00 UTC", + "price": 0.0000003951, + "volume": 744.1200, + "market_cap": 4464.2353 + }, + { + "id": 271, + "date": "08-09-2024 10:27:00 UTC", + "price": 0.0000006892, + "volume": 22.3300, + "market_cap": 7787.2714 + }, + { + "id": 272, + "date": "07-09-2024 15:31:00 UTC", + "price": 0.0000007364, + "volume": 321.1500, + "market_cap": 8320.5843 + }, + { + "id": 273, + "date": "06-09-2024 08:58:39 UTC", + "price": 0.0000016578, + "volume": 954.0000, + "market_cap": 18731.4838 + }, + { + "id": 274, + "date": "05-09-2024 10:52:01 UTC", + "price": 0.0000017284, + "volume": 1193.0000, + "market_cap": 19529.1933 + }, + { + "id": 275, + "date": "04-09-2024 09:22:11 UTC", + "price": 0.0000016460, + "volume": 930.0000, + "market_cap": 18598.1556 + }, + { + "id": 276, + "date": "03-09-2024 14:04:58 UTC", + "price": 0.0000017379, + "volume": 1159.0000, + "market_cap": 19636.5338 + }, + { + "id": 277, + "date": "30-08-2024 05:30:51 UTC", + "price": 0.0000015086, + "volume": 1196.0000, + "market_cap": 17045.6729 + }, + { + "id": 278, + "date": "28-08-2024 05:49:04 UTC", + "price": 0.0000015032, + "volume": 1214.0000, + "market_cap": 16984.6583 + }, + { + "id": 279, + "date": "27-08-2024 04:34:28 UTC", + "price": 0.0000016305, + "volume": 1047.0000, + "market_cap": 18423.0211 + }, + { + "id": 280, + "date": "26-08-2024 06:03:18 UTC", + "price": 0.0000016630, + "volume": 1083.0000, + "market_cap": 18790.2386 + }, + { + "id": 281, + "date": "22-08-2024 08:11:37 UTC", + "price": 0.0000015373, + "volume": 1329.0000, + "market_cap": 17369.9542 + }, + { + "id": 282, + "date": "21-08-2024 12:21:56 UTC", + "price": 0.0000016910, + "volume": 1175.0000, + "market_cap": 19106.6107 + }, + { + "id": 283, + "date": "20-08-2024 14:15:41 UTC", + "price": 0.0000016314, + "volume": 1032.0000, + "market_cap": 18433.1902 + }, + { + "id": 284, + "date": "19-08-2024 20:01:26 UTC", + "price": 0.0000016264, + "volume": 0.0000, + "market_cap": 18376.6952 + }, + { + "id": 285, + "date": "12-08-2024 00:00:00 UTC", + "price": 0.0000025300, + "volume": 39.5312, + "market_cap": 0.0000 + }, + { + "id": 286, + "date": "11-08-2024 00:00:00 UTC", + "price": 0.0000024200, + "volume": 2.7547, + "market_cap": 0.0000 + }, + { + "id": 287, + "date": "10-08-2024 00:00:00 UTC", + "price": 0.0000025500, + "volume": 1.4867, + "market_cap": 0.0000 + }, + { + "id": 288, + "date": "09-08-2024 00:00:00 UTC", + "price": 0.0000025700, + "volume": 6.6251, + "market_cap": 0.0000 + }, + { + "id": 289, + "date": "08-08-2024 00:00:00 UTC", + "price": 0.0000028000, + "volume": 110.6554, + "market_cap": 0.0000 + }, + { + "id": 290, + "date": "07-08-2024 00:00:00 UTC", + "price": 0.0000025800, + "volume": 3.7712, + "market_cap": 0.0000 + }, + { + "id": 291, + "date": "06-08-2024 00:00:00 UTC", + "price": 0.0000026900, + "volume": 46.2228, + "market_cap": 0.0000 + }, + { + "id": 292, + "date": "05-08-2024 00:00:00 UTC", + "price": 0.0000022100, + "volume": 2.4200, + "market_cap": 0.0000 + }, + { + "id": 293, + "date": "04-08-2024 00:00:00 UTC", + "price": 0.0000023500, + "volume": 1.4246, + "market_cap": 0.0000 + }, + { + "id": 294, + "date": "03-08-2024 00:00:00 UTC", + "price": 0.0000024900, + "volume": 39.3348, + "market_cap": 0.0000 + }, + { + "id": 295, + "date": "02-08-2024 00:00:00 UTC", + "price": 0.0000027500, + "volume": 16.8805, + "market_cap": 0.0000 + }, + { + "id": 296, + "date": "01-08-2024 00:00:00 UTC", + "price": 0.0000030600, + "volume": 81.0625, + "market_cap": 0.0000 + }, + { + "id": 297, + "date": "31-07-2024 00:00:00 UTC", + "price": 0.0000030000, + "volume": 25.8303, + "market_cap": 0.0000 + }, + { + "id": 298, + "date": "30-07-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 299, + "date": "29-07-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 300, + "date": "28-07-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 301, + "date": "27-07-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 302, + "date": "26-07-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 303, + "date": "25-07-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 304, + "date": "24-07-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 305, + "date": "23-07-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 306, + "date": "22-07-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 307, + "date": "21-07-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 308, + "date": "20-07-2024 00:00:00 UTC", + "price": 0.0000033479, + "volume": 1.0000, + "market_cap": 37827.9254 + }, + { + "id": 309, + "date": "19-07-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 310, + "date": "18-07-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 311, + "date": "17-07-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 312, + "date": "16-07-2024 00:00:00 UTC", + "price": 0.0000045000, + "volume": 38.4022, + "market_cap": 0.0000 + }, + { + "id": 313, + "date": "15-07-2024 00:00:00 UTC", + "price": 0.0000045000, + "volume": 38.4022, + "market_cap": 0.0000 + }, + { + "id": 314, + "date": "14-07-2024 00:00:00 UTC", + "price": 0.0000043200, + "volume": 40.0408, + "market_cap": 0.0000 + }, + { + "id": 315, + "date": "13-07-2024 00:00:00 UTC", + "price": 0.0000044800, + "volume": 86.7057, + "market_cap": 0.0000 + }, + { + "id": 316, + "date": "12-07-2024 00:00:00 UTC", + "price": 0.0000042000, + "volume": 76.3540, + "market_cap": 0.0000 + }, + { + "id": 317, + "date": "11-07-2024 00:00:00 UTC", + "price": 0.0000042200, + "volume": 54.0301, + "market_cap": 0.0000 + }, + { + "id": 318, + "date": "10-07-2024 00:00:00 UTC", + "price": 0.0000042600, + "volume": 72.7782, + "market_cap": 0.0000 + }, + { + "id": 319, + "date": "09-07-2024 00:00:00 UTC", + "price": 0.0000040900, + "volume": 33.2258, + "market_cap": 0.0000 + }, + { + "id": 320, + "date": "08-07-2024 00:00:00 UTC", + "price": 0.0000039200, + "volume": 26.4775, + "market_cap": 0.0000 + }, + { + "id": 321, + "date": "07-07-2024 00:00:00 UTC", + "price": 0.0000036100, + "volume": 2.2825, + "market_cap": 0.0000 + }, + { + "id": 322, + "date": "06-07-2024 00:00:00 UTC", + "price": 0.0000037700, + "volume": 2.2080, + "market_cap": 0.0000 + }, + { + "id": 323, + "date": "05-07-2024 00:00:00 UTC", + "price": 0.0000036500, + "volume": 33.3143, + "market_cap": 0.0000 + }, + { + "id": 324, + "date": "04-07-2024 00:00:00 UTC", + "price": 0.0000034700, + "volume": 135.6880, + "market_cap": 0.0000 + }, + { + "id": 325, + "date": "03-07-2024 00:00:00 UTC", + "price": 0.0000033300, + "volume": 10.5785, + "market_cap": 0.0000 + }, + { + "id": 326, + "date": "02-07-2024 00:00:00 UTC", + "price": 0.0000033600, + "volume": 41.7514, + "market_cap": 0.0000 + }, + { + "id": 327, + "date": "01-07-2024 00:00:00 UTC", + "price": 0.0000030700, + "volume": 22.2144, + "market_cap": 0.0000 + }, + { + "id": 328, + "date": "30-06-2024 00:00:00 UTC", + "price": 0.0000032400, + "volume": 0.5825, + "market_cap": 0.0000 + }, + { + "id": 329, + "date": "29-06-2024 00:00:00 UTC", + "price": 0.0000032400, + "volume": 1.8528, + "market_cap": 0.0000 + }, + { + "id": 330, + "date": "28-06-2024 00:00:00 UTC", + "price": 0.0000032500, + "volume": 1.0018, + "market_cap": 0.0000 + }, + { + "id": 331, + "date": "27-06-2024 00:00:00 UTC", + "price": 0.0000033200, + "volume": 0.4575, + "market_cap": 0.0000 + }, + { + "id": 332, + "date": "26-06-2024 00:00:00 UTC", + "price": 0.0000032800, + "volume": 18.9624, + "market_cap": 0.0000 + }, + { + "id": 333, + "date": "25-06-2024 00:00:00 UTC", + "price": 0.0000033500, + "volume": 17.8945, + "market_cap": 0.0000 + }, + { + "id": 334, + "date": "24-06-2024 00:00:00 UTC", + "price": 0.0000032900, + "volume": 11.9233, + "market_cap": 0.0000 + }, + { + "id": 335, + "date": "23-06-2024 00:00:00 UTC", + "price": 0.0000033100, + "volume": 33.3013, + "market_cap": 0.0000 + }, + { + "id": 336, + "date": "22-06-2024 00:00:00 UTC", + "price": 0.0000033000, + "volume": 3.3996, + "market_cap": 0.0000 + }, + { + "id": 337, + "date": "21-06-2024 00:00:00 UTC", + "price": 0.0000033100, + "volume": 4.5591, + "market_cap": 0.0000 + }, + { + "id": 338, + "date": "20-06-2024 00:00:00 UTC", + "price": 0.0000033300, + "volume": 71.7432, + "market_cap": 0.0000 + }, + { + "id": 339, + "date": "19-06-2024 00:00:00 UTC", + "price": 0.0000033600, + "volume": 41.6591, + "market_cap": 0.0000 + }, + { + "id": 340, + "date": "18-06-2024 00:00:00 UTC", + "price": 0.0000032300, + "volume": 51.8602, + "market_cap": 0.0000 + }, + { + "id": 341, + "date": "17-06-2024 00:00:00 UTC", + "price": 0.0000033600, + "volume": 52.7192, + "market_cap": 0.0000 + }, + { + "id": 342, + "date": "16-06-2024 00:00:00 UTC", + "price": 0.0000035900, + "volume": 12.5910, + "market_cap": 0.0000 + }, + { + "id": 343, + "date": "15-06-2024 00:00:00 UTC", + "price": 0.0000035700, + "volume": 20.3119, + "market_cap": 0.0000 + }, + { + "id": 344, + "date": "14-06-2024 00:00:00 UTC", + "price": 0.0000034300, + "volume": 2.9566, + "market_cap": 0.0000 + }, + { + "id": 345, + "date": "13-06-2024 00:00:00 UTC", + "price": 0.0000035300, + "volume": 53.4563, + "market_cap": 0.0000 + }, + { + "id": 346, + "date": "12-06-2024 00:00:00 UTC", + "price": 0.0000037200, + "volume": 38.9205, + "market_cap": 0.0000 + }, + { + "id": 347, + "date": "11-06-2024 00:00:00 UTC", + "price": 0.0000036700, + "volume": 46.2191, + "market_cap": 0.0000 + }, + { + "id": 348, + "date": "10-06-2024 00:00:00 UTC", + "price": 0.0000038500, + "volume": 8.4765, + "market_cap": 0.0000 + }, + { + "id": 349, + "date": "09-06-2024 00:00:00 UTC", + "price": 0.0000038800, + "volume": 6.1782, + "market_cap": 0.0000 + }, + { + "id": 350, + "date": "08-06-2024 00:00:00 UTC", + "price": 0.0000038600, + "volume": 4.9876, + "market_cap": 0.0000 + }, + { + "id": 351, + "date": "07-06-2024 00:00:00 UTC", + "price": 0.0000039500, + "volume": 26.0563, + "market_cap": 0.0000 + }, + { + "id": 352, + "date": "06-06-2024 00:00:00 UTC", + "price": 0.0000042700, + "volume": 9.2035, + "market_cap": 0.0000 + }, + { + "id": 353, + "date": "05-06-2024 00:00:00 UTC", + "price": 0.0000042100, + "volume": 45.0902, + "market_cap": 0.0000 + }, + { + "id": 354, + "date": "04-06-2024 00:00:00 UTC", + "price": 0.0000043400, + "volume": 27.5022, + "market_cap": 0.0000 + }, + { + "id": 355, + "date": "03-06-2024 00:00:00 UTC", + "price": 0.0000041300, + "volume": 1.9977, + "market_cap": 0.0000 + }, + { + "id": 356, + "date": "02-06-2024 00:00:00 UTC", + "price": 0.0000040800, + "volume": 19.4148, + "market_cap": 0.0000 + }, + { + "id": 357, + "date": "01-06-2024 00:00:00 UTC", + "price": 0.0000041700, + "volume": 0.5021, + "market_cap": 0.0000 + }, + { + "id": 358, + "date": "31-05-2024 00:00:00 UTC", + "price": 0.0000041200, + "volume": 28.1300, + "market_cap": 0.0000 + }, + { + "id": 359, + "date": "30-05-2024 00:00:00 UTC", + "price": 0.0000041600, + "volume": 18.5711, + "market_cap": 0.0000 + }, + { + "id": 360, + "date": "29-05-2024 00:00:00 UTC", + "price": 0.0000043000, + "volume": 29.7723, + "market_cap": 0.0000 + }, + { + "id": 361, + "date": "28-05-2024 00:00:00 UTC", + "price": 0.0000043300, + "volume": 42.0258, + "market_cap": 0.0000 + }, + { + "id": 362, + "date": "27-05-2024 00:00:00 UTC", + "price": 0.0000043700, + "volume": 41.9113, + "market_cap": 0.0000 + }, + { + "id": 363, + "date": "26-05-2024 00:00:00 UTC", + "price": 0.0000041700, + "volume": 6.1474, + "market_cap": 0.0000 + }, + { + "id": 364, + "date": "25-05-2024 00:00:00 UTC", + "price": 0.0000041600, + "volume": 13.7301, + "market_cap": 0.0000 + }, + { + "id": 365, + "date": "24-05-2024 00:00:00 UTC", + "price": 0.0000042200, + "volume": 84.7642, + "market_cap": 0.0000 + }, + { + "id": 366, + "date": "23-05-2024 00:00:00 UTC", + "price": 0.0000042200, + "volume": 64.8456, + "market_cap": 0.0000 + }, + { + "id": 367, + "date": "22-05-2024 00:00:00 UTC", + "price": 0.0000041600, + "volume": 30.7983, + "market_cap": 0.0000 + }, + { + "id": 368, + "date": "21-05-2024 00:00:00 UTC", + "price": 0.0000042200, + "volume": 131.9254, + "market_cap": 0.0000 + }, + { + "id": 369, + "date": "20-05-2024 00:00:00 UTC", + "price": 0.0000041800, + "volume": 28.9539, + "market_cap": 0.0000 + }, + { + "id": 370, + "date": "19-05-2024 00:00:00 UTC", + "price": 0.0000038900, + "volume": 1.9731, + "market_cap": 0.0000 + }, + { + "id": 371, + "date": "18-05-2024 00:00:00 UTC", + "price": 0.0000040800, + "volume": 4.4398, + "market_cap": 0.0000 + }, + { + "id": 372, + "date": "17-05-2024 00:00:00 UTC", + "price": 0.0000039900, + "volume": 12.2432, + "market_cap": 0.0000 + }, + { + "id": 373, + "date": "16-05-2024 00:00:00 UTC", + "price": 0.0000038500, + "volume": 32.8211, + "market_cap": 0.0000 + }, + { + "id": 374, + "date": "15-05-2024 00:00:00 UTC", + "price": 0.0000038300, + "volume": 19.7916, + "market_cap": 0.0000 + }, + { + "id": 375, + "date": "14-05-2024 00:00:00 UTC", + "price": 0.0000037000, + "volume": 23.4192, + "market_cap": 0.0000 + }, + { + "id": 376, + "date": "13-05-2024 00:00:00 UTC", + "price": 0.0000037700, + "volume": 1.1853, + "market_cap": 0.0000 + }, + { + "id": 377, + "date": "12-05-2024 00:00:00 UTC", + "price": 0.0000036800, + "volume": 7.5439, + "market_cap": 0.0000 + }, + { + "id": 378, + "date": "11-05-2024 00:00:00 UTC", + "price": 0.0000036000, + "volume": 45.9750, + "market_cap": 0.0000 + }, + { + "id": 379, + "date": "10-05-2024 00:00:00 UTC", + "price": 0.0000031400, + "volume": 1.2641, + "market_cap": 0.0000 + }, + { + "id": 380, + "date": "09-05-2024 00:00:00 UTC", + "price": 0.0000032500, + "volume": 13.3582, + "market_cap": 0.0000 + }, + { + "id": 381, + "date": "08-05-2024 00:00:00 UTC", + "price": 0.0000030400, + "volume": 11.9799, + "market_cap": 0.0000 + }, + { + "id": 382, + "date": "07-05-2024 00:00:00 UTC", + "price": 0.0000027700, + "volume": 14.3325, + "market_cap": 0.0000 + }, + { + "id": 383, + "date": "06-05-2024 00:00:00 UTC", + "price": 0.0000019400, + "volume": 2.3237, + "market_cap": 0.0000 + }, + { + "id": 384, + "date": "05-05-2024 00:00:00 UTC", + "price": 0.0000019500, + "volume": 0.0185, + "market_cap": 0.0000 + }, + { + "id": 385, + "date": "04-05-2024 00:00:00 UTC", + "price": 0.0000019700, + "volume": 1.3229, + "market_cap": 0.0000 + }, + { + "id": 386, + "date": "03-05-2024 00:00:00 UTC", + "price": 0.0000020000, + "volume": 0.5950, + "market_cap": 0.0000 + }, + { + "id": 387, + "date": "02-05-2024 00:00:00 UTC", + "price": 0.0000019400, + "volume": 2.3323, + "market_cap": 0.0000 + }, + { + "id": 388, + "date": "01-05-2024 00:00:00 UTC", + "price": 0.0000017100, + "volume": 65.3901, + "market_cap": 0.0000 + }, + { + "id": 389, + "date": "30-04-2024 00:00:00 UTC", + "price": 0.0000027100, + "volume": 10.6830, + "market_cap": 0.0000 + }, + { + "id": 390, + "date": "29-04-2024 00:00:00 UTC", + "price": 0.0000027400, + "volume": 9.3943, + "market_cap": 0.0000 + }, + { + "id": 391, + "date": "28-04-2024 00:00:00 UTC", + "price": 0.0000026700, + "volume": 12.8096, + "market_cap": 0.0000 + }, + { + "id": 392, + "date": "27-04-2024 00:00:00 UTC", + "price": 0.0000026300, + "volume": 9.7634, + "market_cap": 0.0000 + }, + { + "id": 393, + "date": "26-04-2024 00:00:00 UTC", + "price": 0.0000026400, + "volume": 2.4812, + "market_cap": 0.0000 + }, + { + "id": 394, + "date": "25-04-2024 00:00:00 UTC", + "price": 0.0000025400, + "volume": 3.8671, + "market_cap": 0.0000 + }, + { + "id": 395, + "date": "24-04-2024 00:00:00 UTC", + "price": 0.0000024100, + "volume": 47.9856, + "market_cap": 0.0000 + }, + { + "id": 396, + "date": "23-04-2024 00:00:00 UTC", + "price": 0.0000022500, + "volume": 8.6708, + "market_cap": 0.0000 + }, + { + "id": 397, + "date": "22-04-2024 00:00:00 UTC", + "price": 0.0000019400, + "volume": 9.7494, + "market_cap": 0.0000 + }, + { + "id": 398, + "date": "21-04-2024 00:00:00 UTC", + "price": 0.0000017000, + "volume": 1.0718, + "market_cap": 0.0000 + }, + { + "id": 399, + "date": "20-04-2024 00:00:00 UTC", + "price": 0.0000017500, + "volume": 2.2795, + "market_cap": 0.0000 + }, + { + "id": 400, + "date": "19-04-2024 00:00:00 UTC", + "price": 0.0000016500, + "volume": 0.6936, + "market_cap": 0.0000 + }, + { + "id": 401, + "date": "18-04-2024 00:00:00 UTC", + "price": 0.0000016500, + "volume": 10.4071, + "market_cap": 0.0000 + }, + { + "id": 402, + "date": "17-04-2024 00:00:00 UTC", + "price": 0.0000016600, + "volume": 10.6121, + "market_cap": 0.0000 + }, + { + "id": 403, + "date": "16-04-2024 00:00:00 UTC", + "price": 0.0000015100, + "volume": 8.5398, + "market_cap": 0.0000 + }, + { + "id": 404, + "date": "15-04-2024 00:00:00 UTC", + "price": 0.0000013900, + "volume": 5.4694, + "market_cap": 0.0000 + }, + { + "id": 405, + "date": "14-04-2024 00:00:00 UTC", + "price": 0.0000011900, + "volume": 3.5014, + "market_cap": 0.0000 + }, + { + "id": 406, + "date": "13-04-2024 00:00:00 UTC", + "price": 0.0000011500, + "volume": 2.4163, + "market_cap": 0.0000 + }, + { + "id": 407, + "date": "12-04-2024 00:00:00 UTC", + "price": 0.0000012900, + "volume": 2.9006, + "market_cap": 0.0000 + }, + { + "id": 408, + "date": "11-04-2024 00:00:00 UTC", + "price": 0.0000014300, + "volume": 0.5050, + "market_cap": 0.0000 + }, + { + "id": 409, + "date": "10-04-2024 00:00:00 UTC", + "price": 0.0000014300, + "volume": 0.5050, + "market_cap": 0.0000 + }, + { + "id": 410, + "date": "09-04-2024 00:00:00 UTC", + "price": 0.0000014300, + "volume": 0.5050, + "market_cap": 0.0000 + }, + { + "id": 411, + "date": "08-04-2024 00:00:00 UTC", + "price": 0.0000013500, + "volume": 0.8885, + "market_cap": 0.0000 + }, + { + "id": 412, + "date": "07-04-2024 00:00:00 UTC", + "price": 0.0000013500, + "volume": 0.8885, + "market_cap": 0.0000 + }, + { + "id": 413, + "date": "06-04-2024 00:00:00 UTC", + "price": 0.0000013500, + "volume": 0.8885, + "market_cap": 0.0000 + }, + { + "id": 414, + "date": "05-04-2024 00:00:00 UTC", + "price": 0.0000013500, + "volume": 11.6469, + "market_cap": 0.0000 + }, + { + "id": 415, + "date": "04-04-2024 00:00:00 UTC", + "price": 0.0000013500, + "volume": 11.6469, + "market_cap": 0.0000 + }, + { + "id": 416, + "date": "03-04-2024 00:00:00 UTC", + "price": 0.0000013500, + "volume": 11.6469, + "market_cap": 0.0000 + }, + { + "id": 417, + "date": "02-04-2024 00:00:00 UTC", + "price": 0.0000013500, + "volume": 11.6469, + "market_cap": 0.0000 + }, + { + "id": 418, + "date": "01-04-2024 00:00:00 UTC", + "price": 0.0000011100, + "volume": 4.6714, + "market_cap": 0.0000 + }, + { + "id": 419, + "date": "31-03-2024 00:00:00 UTC", + "price": 0.0000011100, + "volume": 4.6714, + "market_cap": 0.0000 + }, + { + "id": 420, + "date": "30-03-2024 00:00:00 UTC", + "price": 0.0000011100, + "volume": 4.6714, + "market_cap": 0.0000 + }, + { + "id": 421, + "date": "29-03-2024 00:00:00 UTC", + "price": 0.0000011100, + "volume": 4.6714, + "market_cap": 0.0000 + }, + { + "id": 422, + "date": "28-03-2024 00:00:00 UTC", + "price": 0.0000009500, + "volume": 0.6477, + "market_cap": 0.0000 + }, + { + "id": 423, + "date": "27-03-2024 00:00:00 UTC", + "price": 0.0000009500, + "volume": 0.6477, + "market_cap": 0.0000 + }, + { + "id": 424, + "date": "26-03-2024 00:00:00 UTC", + "price": 0.0000009500, + "volume": 0.6477, + "market_cap": 0.0000 + }, + { + "id": 425, + "date": "25-03-2024 00:00:00 UTC", + "price": 0.0000009500, + "volume": 0.6477, + "market_cap": 0.0000 + }, + { + "id": 426, + "date": "24-03-2024 00:00:00 UTC", + "price": 0.0000009200, + "volume": 0.5324, + "market_cap": 0.0000 + }, + { + "id": 427, + "date": "23-03-2024 00:00:00 UTC", + "price": 0.0000009400, + "volume": 1.1284, + "market_cap": 0.0000 + }, + { + "id": 428, + "date": "22-03-2024 00:00:00 UTC", + "price": 0.0000009400, + "volume": 1.1284, + "market_cap": 0.0000 + }, + { + "id": 429, + "date": "21-03-2024 00:00:00 UTC", + "price": 0.0000009400, + "volume": 1.1284, + "market_cap": 0.0000 + }, + { + "id": 430, + "date": "20-03-2024 00:00:00 UTC", + "price": 0.0000009400, + "volume": 1.1284, + "market_cap": 0.0000 + }, + { + "id": 431, + "date": "19-03-2024 00:00:00 UTC", + "price": 0.0000010100, + "volume": 1.0875, + "market_cap": 0.0000 + }, + { + "id": 432, + "date": "18-03-2024 00:00:00 UTC", + "price": 0.0000009200, + "volume": 2.3455, + "market_cap": 0.0000 + }, + { + "id": 433, + "date": "17-03-2024 00:00:00 UTC", + "price": 0.0000009200, + "volume": 2.3455, + "market_cap": 0.0000 + }, + { + "id": 434, + "date": "16-03-2024 00:00:00 UTC", + "price": 0.0000009800, + "volume": 0.6519, + "market_cap": 0.0000 + }, + { + "id": 435, + "date": "15-03-2024 00:00:00 UTC", + "price": 0.0000010000, + "volume": 1.7161, + "market_cap": 0.0000 + }, + { + "id": 436, + "date": "14-03-2024 00:00:00 UTC", + "price": 0.0000010800, + "volume": 7.1145, + "market_cap": 0.0000 + }, + { + "id": 437, + "date": "13-03-2024 00:00:00 UTC", + "price": 0.0000010800, + "volume": 7.1145, + "market_cap": 0.0000 + }, + { + "id": 438, + "date": "12-03-2024 00:00:00 UTC", + "price": 0.0000015200, + "volume": 2.6090, + "market_cap": 0.0000 + }, + { + "id": 439, + "date": "11-03-2024 00:00:00 UTC", + "price": 0.0000015600, + "volume": 0.2582, + "market_cap": 0.0000 + }, + { + "id": 440, + "date": "10-03-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 441, + "date": "09-03-2024 00:00:00 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 442, + "date": "08-03-2024 00:00:00 UTC", + "price": 0.0000015000, + "volume": 2.6364, + "market_cap": 0.0000 + }, + { + "id": 443, + "date": "07-03-2024 00:00:00 UTC", + "price": 0.0000015000, + "volume": 2.6364, + "market_cap": 0.0000 + }, + { + "id": 444, + "date": "06-03-2024 00:00:00 UTC", + "price": 0.0000014500, + "volume": 1.8612, + "market_cap": 0.0000 + }, + { + "id": 445, + "date": "05-03-2024 00:00:00 UTC", + "price": 0.0000013100, + "volume": 3.2279, + "market_cap": 0.0000 + }, + { + "id": 446, + "date": "04-03-2024 00:00:00 UTC", + "price": 0.0000014200, + "volume": 1.4171, + "market_cap": 0.0000 + }, + { + "id": 447, + "date": "03-03-2024 00:00:00 UTC", + "price": 0.0000013800, + "volume": 0.4128, + "market_cap": 0.0000 + }, + { + "id": 448, + "date": "02-03-2024 00:00:00 UTC", + "price": 0.0000013800, + "volume": 0.4128, + "market_cap": 0.0000 + }, + { + "id": 449, + "date": "01-03-2024 00:00:00 UTC", + "price": 0.0000013400, + "volume": 0.6615, + "market_cap": 0.0000 + }, + { + "id": 450, + "date": "29-02-2024 00:00:00 UTC", + "price": 0.0000013300, + "volume": 1.3359, + "market_cap": 0.0000 + }, + { + "id": 451, + "date": "28-02-2024 00:00:00 UTC", + "price": 0.0000012700, + "volume": 1.3267, + "market_cap": 0.0000 + }, + { + "id": 452, + "date": "27-02-2024 00:00:00 UTC", + "price": 0.0000013200, + "volume": 0.6726, + "market_cap": 0.0000 + }, + { + "id": 453, + "date": "26-02-2024 00:00:00 UTC", + "price": 0.0000013300, + "volume": 1.1151, + "market_cap": 0.0000 + }, + { + "id": 454, + "date": "25-02-2024 00:00:00 UTC", + "price": 0.0000012700, + "volume": 2.4953, + "market_cap": 0.0000 + }, + { + "id": 455, + "date": "24-02-2024 00:00:00 UTC", + "price": 0.0000012700, + "volume": 0.5347, + "market_cap": 0.0000 + }, + { + "id": 456, + "date": "23-02-2024 00:00:00 UTC", + "price": 0.0000012400, + "volume": 1.2190, + "market_cap": 0.0000 + }, + { + "id": 457, + "date": "22-02-2024 00:00:00 UTC", + "price": 0.0000012800, + "volume": 0.9367, + "market_cap": 0.0000 + }, + { + "id": 458, + "date": "21-02-2024 00:00:00 UTC", + "price": 0.0000011900, + "volume": 1.7975, + "market_cap": 0.0000 + }, + { + "id": 459, + "date": "20-02-2024 00:00:00 UTC", + "price": 0.0000012300, + "volume": 1.7690, + "market_cap": 0.0000 + }, + { + "id": 460, + "date": "19-02-2024 00:00:00 UTC", + "price": 0.0000012500, + "volume": 0.9097, + "market_cap": 0.0000 + }, + { + "id": 461, + "date": "18-02-2024 00:00:00 UTC", + "price": 0.0000012300, + "volume": 0.4503, + "market_cap": 0.0000 + }, + { + "id": 462, + "date": "17-02-2024 00:00:00 UTC", + "price": 0.0000012000, + "volume": 0.4325, + "market_cap": 0.0000 + }, + { + "id": 463, + "date": "16-02-2024 00:00:00 UTC", + "price": 0.0000011900, + "volume": 1.1628, + "market_cap": 0.0000 + }, + { + "id": 464, + "date": "12-12-2023 00:01:00 UTC", + "price": 0.0000013400, + "volume": 14.9900, + "market_cap": 8700.2307 + }, + { + "id": 465, + "date": "22-12-2022 22:22:00 UTC", + "price": 0.0000000477, + "volume": 45.2100, + "market_cap": 1063.6623 + }, + { + "id": 466, + "date": "13-05-2026 17:12:37 UTC", + "price": 0.0010000000, + "volume": 0.0000, + "market_cap": 11299000.9920 + }, + { + "id": 467, + "date": "13-05-2026 17:12:37 UTC", + "price": 0.0010000000, + "volume": 0.0000, + "market_cap": 11299000.9920 + }, + { + "id": 468, + "date": "13-05-2026 17:12:37 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 469, + "date": "13-05-2026 17:12:37 UTC", + "price": 0.0010000000, + "volume": 0.0000, + "market_cap": 11299000.9920 + }, + { + "id": 470, + "date": "13-05-2026 17:12:37 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 471, + "date": "13-05-2026 17:12:37 UTC", + "price": 0.0010000000, + "volume": 0.0000, + "market_cap": 11299000.9920 + }, + { + "id": 472, + "date": "13-05-2026 17:12:37 UTC", + "price": 0.0010000000, + "volume": 0.0000, + "market_cap": 11299000.9920 + }, + { + "id": 473, + "date": "13-05-2026 17:12:37 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 474, + "date": "13-05-2026 17:12:37 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + }, + { + "id": 475, + "date": "13-05-2026 17:12:37 UTC", + "price": 0.0000000000, + "volume": 0.0000, + "market_cap": 0.0000 + } +] \ No newline at end of file