[{"market":"KRW-BTC","candle_date_time_utc":"2026-08-13T00:00:00","candle_date_time_kst":"2026-08-13T09:00:00","opening_price":89642000.00000000,"high_price":90230000.00000000,"low_price":89338000.00000000,"trade_price":90081000.00000000,"timestamp":1786633086839,"candle_acc_trade_price":31418925682.98846000,"candle_acc_trade_volume":349.98024770,"prev_closing_price":89642000.00000000,"change_price":439000.00000000,"change_rate":0.0048972580},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-12T00:00:00","candle_date_time_kst":"2026-08-12T09:00:00","opening_price":89672000.00000000,"high_price":90725000.00000000,"low_price":89414000.00000000,"trade_price":89642000.00000000,"timestamp":1786579196867,"candle_acc_trade_price":50203091239.22487000,"candle_acc_trade_volume":558.53165482,"prev_closing_price":89639000.00000000,"change_price":3000.00000000,"change_rate":0.0000334676},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-11T00:00:00","candle_date_time_kst":"2026-08-11T09:00:00","opening_price":90349000.00000000,"high_price":90686000.00000000,"low_price":89230000.00000000,"trade_price":89639000.00000000,"timestamp":1786492797111,"candle_acc_trade_price":58649373048.96140000,"candle_acc_trade_volume":651.88067220,"prev_closing_price":90322000.00000000,"change_price":-683000.00000000,"change_rate":-0.0075618343},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-10T00:00:00","candle_date_time_kst":"2026-08-10T09:00:00","opening_price":91116000.00000000,"high_price":91950000.00000000,"low_price":90118000.00000000,"trade_price":90322000.00000000,"timestamp":1786406392997,"candle_acc_trade_price":56318033594.75854000,"candle_acc_trade_volume":618.06960285,"prev_closing_price":91130000.00000000,"change_price":-808000.00000000,"change_rate":-0.0088664545},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-09T00:00:00","candle_date_time_kst":"2026-08-09T09:00:00","opening_price":91390000.00000000,"high_price":91777000.00000000,"low_price":91100000.00000000,"trade_price":91130000.00000000,"timestamp":1786319999914,"candle_acc_trade_price":20187019119.97648000,"candle_acc_trade_volume":221.02824343,"prev_closing_price":91351000.00000000,"change_price":-221000.00000000,"change_rate":-0.0024192401},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-08T00:00:00","candle_date_time_kst":"2026-08-08T09:00:00","opening_price":91338000.00000000,"high_price":91568000.00000000,"low_price":91184000.00000000,"trade_price":91351000.00000000,"timestamp":1786233582011,"candle_acc_trade_price":15767775383.55438000,"candle_acc_trade_volume":172.58509034,"prev_closing_price":91338000.00000000,"change_price":13000.00000000,"change_rate":0.0001423285},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-07T00:00:00","candle_date_time_kst":"2026-08-07T09:00:00","opening_price":91248000.00000000,"high_price":92100000.00000000,"low_price":90651000.00000000,"trade_price":91338000.00000000,"timestamp":1786147192972,"candle_acc_trade_price":50452858300.54873000,"candle_acc_trade_volume":552.79951445,"prev_closing_price":91247000.00000000,"change_price":91000.00000000,"change_rate":0.0009972931},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-06T00:00:00","candle_date_time_kst":"2026-08-06T09:00:00","opening_price":91729000.00000000,"high_price":92009000.00000000,"low_price":91071000.00000000,"trade_price":91247000.00000000,"timestamp":1786060777487,"candle_acc_trade_price":38341327725.68814000,"candle_acc_trade_volume":418.75800658,"prev_closing_price":91729000.00000000,"change_price":-482000.00000000,"change_rate":-0.0052546087},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-05T00:00:00","candle_date_time_kst":"2026-08-05T09:00:00","opening_price":91238000.00000000,"high_price":92100000.00000000,"low_price":90861000.00000000,"trade_price":91729000.00000000,"timestamp":1785974396416,"candle_acc_trade_price":40407004161.93901000,"candle_acc_trade_volume":441.98319680,"prev_closing_price":91274000.00000000,"change_price":455000.00000000,"change_rate":0.0049849902},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-04T00:00:00","candle_date_time_kst":"2026-08-04T09:00:00","opening_price":90380000.00000000,"high_price":91648000.00000000,"low_price":90099000.00000000,"trade_price":91274000.00000000,"timestamp":1785888000024,"candle_acc_trade_price":48058530080.95479000,"candle_acc_trade_volume":528.79428627,"prev_closing_price":90380000.00000000,"change_price":894000.00000000,"change_rate":0.0098915689},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-03T00:00:00","candle_date_time_kst":"2026-08-03T09:00:00","opening_price":90938000.00000000,"high_price":91100000.00000000,"low_price":89001000.00000000,"trade_price":90380000.00000000,"timestamp":1785801599688,"candle_acc_trade_price":83057109773.52464000,"candle_acc_trade_volume":923.76352065,"prev_closing_price":90890000.00000000,"change_price":-510000.00000000,"change_rate":-0.0056111783},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-02T00:00:00","candle_date_time_kst":"2026-08-02T09:00:00","opening_price":90557000.00000000,"high_price":91398000.00000000,"low_price":90419000.00000000,"trade_price":90890000.00000000,"timestamp":1785715197243,"candle_acc_trade_price":33718086673.10928000,"candle_acc_trade_volume":370.88480080,"prev_closing_price":90557000.00000000,"change_price":333000.00000000,"change_rate":0.0036772420},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-01T00:00:00","candle_date_time_kst":"2026-08-01T09:00:00","opening_price":90363000.00000000,"high_price":90818000.00000000,"low_price":89800000.00000000,"trade_price":90557000.00000000,"timestamp":1785628799965,"candle_acc_trade_price":32381992708.68836000,"candle_acc_trade_volume":357.97125573,"prev_closing_price":90360000.00000000,"change_price":197000.00000000,"change_rate":0.0021801682},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-31T00:00:00","candle_date_time_kst":"2026-07-31T09:00:00","opening_price":91565000.00000000,"high_price":92849000.00000000,"low_price":89900000.00000000,"trade_price":90360000.00000000,"timestamp":1785542394977,"candle_acc_trade_price":93682533548.79847000,"candle_acc_trade_volume":1030.46290029,"prev_closing_price":91620000.00000000,"change_price":-1260000.00000000,"change_rate":-0.0137524558},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-30T00:00:00","candle_date_time_kst":"2026-07-30T09:00:00","opening_price":91374000.00000000,"high_price":92460000.00000000,"low_price":90888000.00000000,"trade_price":91620000.00000000,"timestamp":1785455996069,"candle_acc_trade_price":60555882752.82830000,"candle_acc_trade_volume":660.88092086,"prev_closing_price":91424000.00000000,"change_price":196000.00000000,"change_rate":0.0021438572},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-29T00:00:00","candle_date_time_kst":"2026-07-29T09:00:00","opening_price":92680000.00000000,"high_price":92996000.00000000,"low_price":91000000.00000000,"trade_price":91424000.00000000,"timestamp":1785369596591,"candle_acc_trade_price":97087724379.58683000,"candle_acc_trade_volume":1056.90270855,"prev_closing_price":92680000.00000000,"change_price":-1256000.00000000,"change_rate":-0.0135520069},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-28T00:00:00","candle_date_time_kst":"2026-07-28T09:00:00","opening_price":93147000.00000000,"high_price":93285000.00000000,"low_price":91500000.00000000,"trade_price":92680000.00000000,"timestamp":1785283197926,"candle_acc_trade_price":89539450613.14255000,"candle_acc_trade_volume":969.61906187,"prev_closing_price":93147000.00000000,"change_price":-467000.00000000,"change_rate":-0.0050135807},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-27T00:00:00","candle_date_time_kst":"2026-07-27T09:00:00","opening_price":95016000.00000000,"high_price":95482000.00000000,"low_price":93000000.00000000,"trade_price":93147000.00000000,"timestamp":1785196799804,"candle_acc_trade_price":69306197975.12877000,"candle_acc_trade_volume":733.94140922,"prev_closing_price":95068000.00000000,"change_price":-1921000.00000000,"change_rate":-0.0202065890},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-26T00:00:00","candle_date_time_kst":"2026-07-26T09:00:00","opening_price":94226000.00000000,"high_price":95238000.00000000,"low_price":94000000.00000000,"trade_price":95068000.00000000,"timestamp":1785110399424,"candle_acc_trade_price":38009524352.59288000,"candle_acc_trade_volume":402.28490380,"prev_closing_price":94224000.00000000,"change_price":844000.00000000,"change_rate":0.0089573782},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-25T00:00:00","candle_date_time_kst":"2026-07-25T09:00:00","opening_price":94019000.00000000,"high_price":94333000.00000000,"low_price":93401000.00000000,"trade_price":94224000.00000000,"timestamp":1785023997926,"candle_acc_trade_price":31047758826.45941000,"candle_acc_trade_volume":330.73346953,"prev_closing_price":94019000.00000000,"change_price":205000.00000000,"change_rate":0.0021804103},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-24T00:00:00","candle_date_time_kst":"2026-07-24T09:00:00","opening_price":95365000.00000000,"high_price":95799000.00000000,"low_price":93379000.00000000,"trade_price":94019000.00000000,"timestamp":1784937598207,"candle_acc_trade_price":71255247665.18339000,"candle_acc_trade_volume":754.17620202,"prev_closing_price":95351000.00000000,"change_price":-1332000.00000000,"change_rate":-0.0139694392},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-23T00:00:00","candle_date_time_kst":"2026-07-23T09:00:00","opening_price":96558000.00000000,"high_price":96768000.00000000,"low_price":94811000.00000000,"trade_price":95351000.00000000,"timestamp":1784851199247,"candle_acc_trade_price":57359952070.12480000,"candle_acc_trade_volume":600.51930242,"prev_closing_price":96557000.00000000,"change_price":-1206000.00000000,"change_rate":-0.0124900318},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-22T00:00:00","candle_date_time_kst":"2026-07-22T09:00:00","opening_price":97219000.00000000,"high_price":97600000.00000000,"low_price":95846000.00000000,"trade_price":96557000.00000000,"timestamp":1784764798015,"candle_acc_trade_price":63841101236.98445000,"candle_acc_trade_volume":661.40565482,"prev_closing_price":97200000.00000000,"change_price":-643000.00000000,"change_rate":-0.0066152263},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-21T00:00:00","candle_date_time_kst":"2026-07-21T09:00:00","opening_price":95250000.00000000,"high_price":97800000.00000000,"low_price":95101000.00000000,"trade_price":97200000.00000000,"timestamp":1784678398379,"candle_acc_trade_price":97512228910.89508000,"candle_acc_trade_volume":1009.69848984,"prev_closing_price":95250000.00000000,"change_price":1950000.00000000,"change_rate":0.0204724409},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-20T00:00:00","candle_date_time_kst":"2026-07-20T09:00:00","opening_price":95073000.00000000,"high_price":95951000.00000000,"low_price":93672000.00000000,"trade_price":95250000.00000000,"timestamp":1784591999854,"candle_acc_trade_price":83083758627.63179000,"candle_acc_trade_volume":875.38657976,"prev_closing_price":95073000.00000000,"change_price":177000.00000000,"change_rate":0.0018617273},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-19T00:00:00","candle_date_time_kst":"2026-07-19T09:00:00","opening_price":95495000.00000000,"high_price":95610000.00000000,"low_price":94701000.00000000,"trade_price":95073000.00000000,"timestamp":1784505598669,"candle_acc_trade_price":38637402763.55397000,"candle_acc_trade_volume":406.12119472,"prev_closing_price":95485000.00000000,"change_price":-412000.00000000,"change_rate":-0.0043148138},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-18T00:00:00","candle_date_time_kst":"2026-07-18T09:00:00","opening_price":94300000.00000000,"high_price":95600000.00000000,"low_price":94137000.00000000,"trade_price":95485000.00000000,"timestamp":1784419199647,"candle_acc_trade_price":33470109943.12966000,"candle_acc_trade_volume":353.16077384,"prev_closing_price":94300000.00000000,"change_price":1185000.00000000,"change_rate":0.0125662778},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-17T00:00:00","candle_date_time_kst":"2026-07-17T09:00:00","opening_price":93949000.00000000,"high_price":94950000.00000000,"low_price":92579000.00000000,"trade_price":94300000.00000000,"timestamp":1784332799147,"candle_acc_trade_price":65951667678.33658000,"candle_acc_trade_volume":705.67450996,"prev_closing_price":93949000.00000000,"change_price":351000.00000000,"change_rate":0.0037360696},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-16T00:00:00","candle_date_time_kst":"2026-07-16T09:00:00","opening_price":95159000.00000000,"high_price":95333000.00000000,"low_price":93899000.00000000,"trade_price":93949000.00000000,"timestamp":1784246399325,"candle_acc_trade_price":64230811204.39592000,"candle_acc_trade_volume":679.38786555,"prev_closing_price":95130000.00000000,"change_price":-1181000.00000000,"change_rate":-0.0124145906},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-15T00:00:00","candle_date_time_kst":"2026-07-15T09:00:00","opening_price":95436000.00000000,"high_price":96435000.00000000,"low_price":94830000.00000000,"trade_price":95130000.00000000,"timestamp":1784159997102,"candle_acc_trade_price":81022230706.56322000,"candle_acc_trade_volume":847.58387491,"prev_closing_price":95464000.00000000,"change_price":-334000.00000000,"change_rate":-0.0034987011},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-14T00:00:00","candle_date_time_kst":"2026-07-14T09:00:00","opening_price":92347000.00000000,"high_price":95637000.00000000,"low_price":92067000.00000000,"trade_price":95464000.00000000,"timestamp":1784073596839,"candle_acc_trade_price":102418673812.71906000,"candle_acc_trade_volume":1091.38965898,"prev_closing_price":92347000.00000000,"change_price":3117000.00000000,"change_rate":0.0337531268},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-13T00:00:00","candle_date_time_kst":"2026-07-13T09:00:00","opening_price":95087000.00000000,"high_price":95950000.00000000,"low_price":92092000.00000000,"trade_price":92347000.00000000,"timestamp":1783987198339,"candle_acc_trade_price":112975109069.35563000,"candle_acc_trade_volume":1209.37336576,"prev_closing_price":95003000.00000000,"change_price":-2656000.00000000,"change_rate":-0.0279570119},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-12T00:00:00","candle_date_time_kst":"2026-07-12T09:00:00","opening_price":95266000.00000000,"high_price":95823000.00000000,"low_price":95001000.00000000,"trade_price":95003000.00000000,"timestamp":1783900799710,"candle_acc_trade_price":37233897490.88755000,"candle_acc_trade_volume":390.26815609,"prev_closing_price":95226000.00000000,"change_price":-223000.00000000,"change_rate":-0.0023417974},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-11T00:00:00","candle_date_time_kst":"2026-07-11T09:00:00","opening_price":95718000.00000000,"high_price":96154000.00000000,"low_price":95200000.00000000,"trade_price":95226000.00000000,"timestamp":1783814399399,"candle_acc_trade_price":32269236308.48661000,"candle_acc_trade_volume":337.20911590,"prev_closing_price":95718000.00000000,"change_price":-492000.00000000,"change_rate":-0.0051400990},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-10T00:00:00","candle_date_time_kst":"2026-07-10T09:00:00","opening_price":94317000.00000000,"high_price":96300000.00000000,"low_price":93932000.00000000,"trade_price":95718000.00000000,"timestamp":1783727999294,"candle_acc_trade_price":75835360918.06305000,"candle_acc_trade_volume":794.67078579,"prev_closing_price":94317000.00000000,"change_price":1401000.00000000,"change_rate":0.0148541620},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-09T00:00:00","candle_date_time_kst":"2026-07-09T09:00:00","opening_price":92917000.00000000,"high_price":94750000.00000000,"low_price":92145000.00000000,"trade_price":94317000.00000000,"timestamp":1783641597635,"candle_acc_trade_price":66040234767.26802000,"candle_acc_trade_volume":705.63191598,"prev_closing_price":92917000.00000000,"change_price":1400000.00000000,"change_rate":0.0150672105},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-08T00:00:00","candle_date_time_kst":"2026-07-08T09:00:00","opening_price":94950000.00000000,"high_price":95444000.00000000,"low_price":92144000.00000000,"trade_price":92917000.00000000,"timestamp":1783555200020,"candle_acc_trade_price":97254535612.26763000,"candle_acc_trade_volume":1043.11942592,"prev_closing_price":94922000.00000000,"change_price":-2005000.00000000,"change_rate":-0.0211226059},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-07T00:00:00","candle_date_time_kst":"2026-07-07T09:00:00","opening_price":96110000.00000000,"high_price":96512000.00000000,"low_price":94101000.00000000,"trade_price":94922000.00000000,"timestamp":1783468796041,"candle_acc_trade_price":95231470753.20429000,"candle_acc_trade_volume":1001.38817531,"prev_closing_price":96040000.00000000,"change_price":-1118000.00000000,"change_rate":-0.0116409829},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-06T00:00:00","candle_date_time_kst":"2026-07-06T09:00:00","opening_price":95673000.00000000,"high_price":97000000.00000000,"low_price":92513000.00000000,"trade_price":96040000.00000000,"timestamp":1783382394954,"candle_acc_trade_price":124601052126.94244000,"candle_acc_trade_volume":1313.67195117,"prev_closing_price":95672000.00000000,"change_price":368000.00000000,"change_rate":0.0038464755},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-05T00:00:00","candle_date_time_kst":"2026-07-05T09:00:00","opening_price":95265000.00000000,"high_price":96100000.00000000,"low_price":94254000.00000000,"trade_price":95672000.00000000,"timestamp":1783295999850,"candle_acc_trade_price":57406971466.46903000,"candle_acc_trade_volume":604.48447936,"prev_closing_price":95242000.00000000,"change_price":430000.00000000,"change_rate":0.0045148149},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-04T00:00:00","candle_date_time_kst":"2026-07-04T09:00:00","opening_price":94392000.00000000,"high_price":95700000.00000000,"low_price":94108000.00000000,"trade_price":95242000.00000000,"timestamp":1783209595468,"candle_acc_trade_price":60085855792.04406000,"candle_acc_trade_volume":634.22374930,"prev_closing_price":94387000.00000000,"change_price":855000.00000000,"change_rate":0.0090584508},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-03T00:00:00","candle_date_time_kst":"2026-07-03T09:00:00","opening_price":92950000.00000000,"high_price":94850000.00000000,"low_price":92430000.00000000,"trade_price":94387000.00000000,"timestamp":1783123199068,"candle_acc_trade_price":82340986335.26164000,"candle_acc_trade_volume":881.21642467,"prev_closing_price":92950000.00000000,"change_price":1437000.00000000,"change_rate":0.0154599247},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-02T00:00:00","candle_date_time_kst":"2026-07-02T09:00:00","opening_price":91163000.00000000,"high_price":93835000.00000000,"low_price":90500000.00000000,"trade_price":92950000.00000000,"timestamp":1783036792955,"candle_acc_trade_price":117667012258.29391000,"candle_acc_trade_volume":1274.22391659,"prev_closing_price":91116000.00000000,"change_price":1834000.00000000,"change_rate":0.0201281882},{"market":"KRW-BTC","candle_date_time_utc":"2026-07-01T00:00:00","candle_date_time_kst":"2026-07-01T09:00:00","opening_price":89348000.00000000,"high_price":92890000.00000000,"low_price":88770000.00000000,"trade_price":91116000.00000000,"timestamp":1782950396589,"candle_acc_trade_price":142736498802.74397000,"candle_acc_trade_volume":1580.59808512,"prev_closing_price":89290000.00000000,"change_price":1826000.00000000,"change_rate":0.0204502184},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-30T00:00:00","candle_date_time_kst":"2026-06-30T09:00:00","opening_price":91135000.00000000,"high_price":91187000.00000000,"low_price":89000000.00000000,"trade_price":89290000.00000000,"timestamp":1782863999816,"candle_acc_trade_price":109326163588.66543000,"candle_acc_trade_volume":1217.23838609,"prev_closing_price":91106000.00000000,"change_price":-1816000.00000000,"change_rate":-0.0199328255},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-29T00:00:00","candle_date_time_kst":"2026-06-29T09:00:00","opening_price":90240000.00000000,"high_price":91960000.00000000,"low_price":89454000.00000000,"trade_price":91106000.00000000,"timestamp":1782777600012,"candle_acc_trade_price":108841112561.39280000,"candle_acc_trade_volume":1200.46557163,"prev_closing_price":90224000.00000000,"change_price":882000.00000000,"change_rate":0.0097756694},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-28T00:00:00","candle_date_time_kst":"2026-06-28T09:00:00","opening_price":91130000.00000000,"high_price":91700000.00000000,"low_price":89550000.00000000,"trade_price":90224000.00000000,"timestamp":1782691199187,"candle_acc_trade_price":56577229861.98449000,"candle_acc_trade_volume":624.03380720,"prev_closing_price":91144000.00000000,"change_price":-920000.00000000,"change_rate":-0.0100939173},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-27T00:00:00","candle_date_time_kst":"2026-06-27T09:00:00","opening_price":91165000.00000000,"high_price":92300000.00000000,"low_price":90777000.00000000,"trade_price":91144000.00000000,"timestamp":1782604795817,"candle_acc_trade_price":50205490992.45431000,"candle_acc_trade_volume":548.52642121,"prev_closing_price":91165000.00000000,"change_price":-21000.00000000,"change_rate":-0.0002303516},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-26T00:00:00","candle_date_time_kst":"2026-06-26T09:00:00","opening_price":90899000.00000000,"high_price":92000000.00000000,"low_price":89000000.00000000,"trade_price":91165000.00000000,"timestamp":1782518394380,"candle_acc_trade_price":172240840706.09518000,"candle_acc_trade_volume":1907.46720345,"prev_closing_price":90890000.00000000,"change_price":275000.00000000,"change_rate":0.0030256354},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-25T00:00:00","candle_date_time_kst":"2026-06-25T09:00:00","opening_price":92583000.00000000,"high_price":93699000.00000000,"low_price":89390000.00000000,"trade_price":90890000.00000000,"timestamp":1782431997082,"candle_acc_trade_price":219919433693.59505000,"candle_acc_trade_volume":2413.24718552,"prev_closing_price":92583000.00000000,"change_price":-1693000.00000000,"change_rate":-0.0182862945},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-24T00:00:00","candle_date_time_kst":"2026-06-24T09:00:00","opening_price":94490000.00000000,"high_price":95448000.00000000,"low_price":90500000.00000000,"trade_price":92583000.00000000,"timestamp":1782345598739,"candle_acc_trade_price":194374827033.00690000,"candle_acc_trade_volume":2098.20428118,"prev_closing_price":94490000.00000000,"change_price":-1907000.00000000,"change_rate":-0.0201820298},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-23T00:00:00","candle_date_time_kst":"2026-06-23T09:00:00","opening_price":96640000.00000000,"high_price":97000000.00000000,"low_price":93569000.00000000,"trade_price":94490000.00000000,"timestamp":1782259194533,"candle_acc_trade_price":118964888872.86867000,"candle_acc_trade_volume":1253.66800918,"prev_closing_price":96640000.00000000,"change_price":-2150000.00000000,"change_rate":-0.0222475166},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-22T00:00:00","candle_date_time_kst":"2026-06-22T09:00:00","opening_price":95395000.00000000,"high_price":98625000.00000000,"low_price":95300000.00000000,"trade_price":96640000.00000000,"timestamp":1782172799098,"candle_acc_trade_price":97714784290.15501000,"candle_acc_trade_volume":1005.45963995,"prev_closing_price":95395000.00000000,"change_price":1245000.00000000,"change_rate":0.0130509985},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-21T00:00:00","candle_date_time_kst":"2026-06-21T09:00:00","opening_price":97261000.00000000,"high_price":97593000.00000000,"low_price":95300000.00000000,"trade_price":95395000.00000000,"timestamp":1782086397905,"candle_acc_trade_price":56789979762.26625000,"candle_acc_trade_volume":587.49364773,"prev_closing_price":97291000.00000000,"change_price":-1896000.00000000,"change_rate":-0.0194879280},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-20T00:00:00","candle_date_time_kst":"2026-06-20T09:00:00","opening_price":96074000.00000000,"high_price":97332000.00000000,"low_price":95600000.00000000,"trade_price":97291000.00000000,"timestamp":1781999999159,"candle_acc_trade_price":54068226552.58940000,"candle_acc_trade_volume":560.96289154,"prev_closing_price":96102000.00000000,"change_price":1189000.00000000,"change_rate":0.0123722711},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-19T00:00:00","candle_date_time_kst":"2026-06-19T09:00:00","opening_price":94988000.00000000,"high_price":96199000.00000000,"low_price":94040000.00000000,"trade_price":96102000.00000000,"timestamp":1781913598022,"candle_acc_trade_price":84636833612.28986000,"candle_acc_trade_volume":892.40221955,"prev_closing_price":94988000.00000000,"change_price":1114000.00000000,"change_rate":0.0117277972},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-18T00:00:00","candle_date_time_kst":"2026-06-18T09:00:00","opening_price":97277000.00000000,"high_price":97542000.00000000,"low_price":94323000.00000000,"trade_price":94988000.00000000,"timestamp":1781827199962,"candle_acc_trade_price":123084282825.83302000,"candle_acc_trade_volume":1282.47954852,"prev_closing_price":97219000.00000000,"change_price":-2231000.00000000,"change_rate":-0.0229481891},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-17T00:00:00","candle_date_time_kst":"2026-06-17T09:00:00","opening_price":98624000.00000000,"high_price":99633000.00000000,"low_price":96511000.00000000,"trade_price":97219000.00000000,"timestamp":1781740800041,"candle_acc_trade_price":117169562654.42011000,"candle_acc_trade_volume":1196.61245738,"prev_closing_price":98645000.00000000,"change_price":-1426000.00000000,"change_rate":-0.0144558771},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-16T00:00:00","candle_date_time_kst":"2026-06-16T09:00:00","opening_price":99576000.00000000,"high_price":100639000.00000000,"low_price":98225000.00000000,"trade_price":98645000.00000000,"timestamp":1781654398873,"candle_acc_trade_price":100260806239.10058000,"candle_acc_trade_volume":1009.04221399,"prev_closing_price":99588000.00000000,"change_price":-943000.00000000,"change_rate":-0.0094690123},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-15T00:00:00","candle_date_time_kst":"2026-06-15T09:00:00","opening_price":99200000.00000000,"high_price":100992000.00000000,"low_price":98000000.00000000,"trade_price":99588000.00000000,"timestamp":1781567998444,"candle_acc_trade_price":168880237794.40890000,"candle_acc_trade_volume":1697.61065765,"prev_closing_price":99190000.00000000,"change_price":398000.00000000,"change_rate":0.0040125013},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-14T00:00:00","candle_date_time_kst":"2026-06-14T09:00:00","opening_price":97476000.00000000,"high_price":99265000.00000000,"low_price":96060000.00000000,"trade_price":99190000.00000000,"timestamp":1781481599980,"candle_acc_trade_price":120664258596.19415000,"candle_acc_trade_volume":1233.51250110,"prev_closing_price":97475000.00000000,"change_price":1715000.00000000,"change_rate":0.0175942549},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-13T00:00:00","candle_date_time_kst":"2026-06-13T09:00:00","opening_price":96029000.00000000,"high_price":97713000.00000000,"low_price":95801000.00000000,"trade_price":97475000.00000000,"timestamp":1781395199685,"candle_acc_trade_price":66520203437.74741000,"candle_acc_trade_volume":688.18510032,"prev_closing_price":96029000.00000000,"change_price":1446000.00000000,"change_rate":0.0150579512},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-12T00:00:00","candle_date_time_kst":"2026-06-12T09:00:00","opening_price":95623000.00000000,"high_price":96947000.00000000,"low_price":94598000.00000000,"trade_price":96029000.00000000,"timestamp":1781308799437,"candle_acc_trade_price":89447484950.61484000,"candle_acc_trade_volume":933.99549438,"prev_closing_price":95623000.00000000,"change_price":406000.00000000,"change_rate":0.0042458404},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-11T00:00:00","candle_date_time_kst":"2026-06-11T09:00:00","opening_price":92560000.00000000,"high_price":95800000.00000000,"low_price":92558000.00000000,"trade_price":95623000.00000000,"timestamp":1781222399189,"candle_acc_trade_price":97928101496.95483000,"candle_acc_trade_volume":1035.23657875,"prev_closing_price":92601000.00000000,"change_price":3022000.00000000,"change_rate":0.0326346368},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-10T00:00:00","candle_date_time_kst":"2026-06-10T09:00:00","opening_price":92555000.00000000,"high_price":94470000.00000000,"low_price":91500000.00000000,"trade_price":92601000.00000000,"timestamp":1781135999292,"candle_acc_trade_price":116388947328.63367000,"candle_acc_trade_volume":1257.28033349,"prev_closing_price":92555000.00000000,"change_price":46000.00000000,"change_rate":0.0004970018},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-09T00:00:00","candle_date_time_kst":"2026-06-09T09:00:00","opening_price":94735000.00000000,"high_price":94980000.00000000,"low_price":91700000.00000000,"trade_price":92555000.00000000,"timestamp":1781049599931,"candle_acc_trade_price":124485287109.73103000,"candle_acc_trade_volume":1333.84495975,"prev_closing_price":94730000.00000000,"change_price":-2175000.00000000,"change_rate":-0.0229599916},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-08T00:00:00","candle_date_time_kst":"2026-06-08T09:00:00","opening_price":95502000.00000000,"high_price":96400000.00000000,"low_price":94000000.00000000,"trade_price":94730000.00000000,"timestamp":1780963199395,"candle_acc_trade_price":129712074079.50567000,"candle_acc_trade_volume":1362.86783112,"prev_closing_price":95430000.00000000,"change_price":-700000.00000000,"change_rate":-0.0073352195},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-07T00:00:00","candle_date_time_kst":"2026-06-07T09:00:00","opening_price":92560000.00000000,"high_price":97000000.00000000,"low_price":92353000.00000000,"trade_price":95430000.00000000,"timestamp":1780876799916,"candle_acc_trade_price":178738402295.36865000,"candle_acc_trade_volume":1892.84064453,"prev_closing_price":92560000.00000000,"change_price":2870000.00000000,"change_rate":0.0310069144},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-06T00:00:00","candle_date_time_kst":"2026-06-06T09:00:00","opening_price":93000000.00000000,"high_price":93600000.00000000,"low_price":90895000.00000000,"trade_price":92560000.00000000,"timestamp":1780790399866,"candle_acc_trade_price":113673093004.73124000,"candle_acc_trade_volume":1231.03802190,"prev_closing_price":93000000.00000000,"change_price":-440000.00000000,"change_rate":-0.0047311828},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-05T00:00:00","candle_date_time_kst":"2026-06-05T09:00:00","opening_price":95506000.00000000,"high_price":95506000.00000000,"low_price":90500000.00000000,"trade_price":93000000.00000000,"timestamp":1780703996178,"candle_acc_trade_price":301826104804.81895000,"candle_acc_trade_volume":3244.14512917,"prev_closing_price":95506000.00000000,"change_price":-2506000.00000000,"change_rate":-0.0262391892},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-04T00:00:00","candle_date_time_kst":"2026-06-04T09:00:00","opening_price":95032000.00000000,"high_price":96604000.00000000,"low_price":91523000.00000000,"trade_price":95506000.00000000,"timestamp":1780617598509,"candle_acc_trade_price":345124356209.68813000,"candle_acc_trade_volume":3659.01395492,"prev_closing_price":95032000.00000000,"change_price":474000.00000000,"change_rate":0.0049877936},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-03T00:00:00","candle_date_time_kst":"2026-06-03T09:00:00","opening_price":98760000.00000000,"high_price":100073000.00000000,"low_price":95015000.00000000,"trade_price":95032000.00000000,"timestamp":1780531199335,"candle_acc_trade_price":284321644792.79276000,"candle_acc_trade_volume":2900.12175420,"prev_closing_price":98760000.00000000,"change_price":-3728000.00000000,"change_rate":-0.0377480761},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-02T00:00:00","candle_date_time_kst":"2026-06-02T09:00:00","opening_price":104140000.00000000,"high_price":104140000.00000000,"low_price":98110000.00000000,"trade_price":98760000.00000000,"timestamp":1780444799795,"candle_acc_trade_price":405098244345.70414000,"candle_acc_trade_volume":4015.85351498,"prev_closing_price":104140000.00000000,"change_price":-5380000.00000000,"change_rate":-0.0516612253},{"market":"KRW-BTC","candle_date_time_utc":"2026-06-01T00:00:00","candle_date_time_kst":"2026-06-01T09:00:00","opening_price":108445000.00000000,"high_price":109030000.00000000,"low_price":103747000.00000000,"trade_price":104140000.00000000,"timestamp":1780358398334,"candle_acc_trade_price":291949732855.99330000,"candle_acc_trade_volume":2755.98631116,"prev_closing_price":108445000.00000000,"change_price":-4305000.00000000,"change_rate":-0.0396975425},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-31T00:00:00","candle_date_time_kst":"2026-05-31T09:00:00","opening_price":109399000.00000000,"high_price":109900000.00000000,"low_price":108276000.00000000,"trade_price":108445000.00000000,"timestamp":1780272000044,"candle_acc_trade_price":69722541840.11194000,"candle_acc_trade_volume":639.05758276,"prev_closing_price":109399000.00000000,"change_price":-954000.00000000,"change_rate":-0.0087203722},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-30T00:00:00","candle_date_time_kst":"2026-05-30T09:00:00","opening_price":108790000.00000000,"high_price":109698000.00000000,"low_price":108591000.00000000,"trade_price":109399000.00000000,"timestamp":1780185598773,"candle_acc_trade_price":51759639091.32632000,"candle_acc_trade_volume":474.14385293,"prev_closing_price":108790000.00000000,"change_price":609000.00000000,"change_rate":0.0055979410},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-29T00:00:00","candle_date_time_kst":"2026-05-29T09:00:00","opening_price":108469000.00000000,"high_price":109823000.00000000,"low_price":107484000.00000000,"trade_price":108790000.00000000,"timestamp":1780099197698,"candle_acc_trade_price":134003007131.58525000,"candle_acc_trade_volume":1233.51377641,"prev_closing_price":108465000.00000000,"change_price":325000.00000000,"change_rate":0.0029963583},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-28T00:00:00","candle_date_time_kst":"2026-05-28T09:00:00","opening_price":109549000.00000000,"high_price":110001000.00000000,"low_price":107175000.00000000,"trade_price":108465000.00000000,"timestamp":1780012796447,"candle_acc_trade_price":226036793091.68643000,"candle_acc_trade_volume":2087.15509232,"prev_closing_price":109549000.00000000,"change_price":-1084000.00000000,"change_rate":-0.0098951154},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-27T00:00:00","candle_date_time_kst":"2026-05-27T09:00:00","opening_price":112425000.00000000,"high_price":112607000.00000000,"low_price":109248000.00000000,"trade_price":109549000.00000000,"timestamp":1779926399839,"candle_acc_trade_price":211712241494.23713000,"candle_acc_trade_volume":1905.27611690,"prev_closing_price":112425000.00000000,"change_price":-2876000.00000000,"change_rate":-0.0255814988},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-26T00:00:00","candle_date_time_kst":"2026-05-26T09:00:00","opening_price":114935000.00000000,"high_price":115250000.00000000,"low_price":112420000.00000000,"trade_price":112425000.00000000,"timestamp":1779839999981,"candle_acc_trade_price":150408864204.39377000,"candle_acc_trade_volume":1322.67969232,"prev_closing_price":114891000.00000000,"change_price":-2466000.00000000,"change_rate":-0.0214638222},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-25T00:00:00","candle_date_time_kst":"2026-05-25T09:00:00","opening_price":115381000.00000000,"high_price":115732000.00000000,"low_price":114675000.00000000,"trade_price":114891000.00000000,"timestamp":1779753599149,"candle_acc_trade_price":70452416895.55475000,"candle_acc_trade_volume":611.08173177,"prev_closing_price":115381000.00000000,"change_price":-490000.00000000,"change_rate":-0.0042467997},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-24T00:00:00","candle_date_time_kst":"2026-05-24T09:00:00","opening_price":114869000.00000000,"high_price":115707000.00000000,"low_price":114000000.00000000,"trade_price":115381000.00000000,"timestamp":1779667198654,"candle_acc_trade_price":72817057319.93840000,"candle_acc_trade_volume":633.57886071,"prev_closing_price":114869000.00000000,"change_price":512000.00000000,"change_rate":0.0044572513},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-23T00:00:00","candle_date_time_kst":"2026-05-23T09:00:00","opening_price":113350000.00000000,"high_price":115500000.00000000,"low_price":111750000.00000000,"trade_price":114869000.00000000,"timestamp":1779580799825,"candle_acc_trade_price":160540622431.93047000,"candle_acc_trade_volume":1420.60469953,"prev_closing_price":113350000.00000000,"change_price":1519000.00000000,"change_rate":0.0134009704},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-22T00:00:00","candle_date_time_kst":"2026-05-22T09:00:00","opening_price":115159000.00000000,"high_price":115651000.00000000,"low_price":113186000.00000000,"trade_price":113350000.00000000,"timestamp":1779494399234,"candle_acc_trade_price":104796946474.17841000,"candle_acc_trade_volume":914.45871166,"prev_closing_price":115159000.00000000,"change_price":-1809000.00000000,"change_rate":-0.0157087158},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-21T00:00:00","candle_date_time_kst":"2026-05-21T09:00:00","opening_price":114949000.00000000,"high_price":116000000.00000000,"low_price":114215000.00000000,"trade_price":115159000.00000000,"timestamp":1779407994123,"candle_acc_trade_price":93576946231.52146000,"candle_acc_trade_volume":811.92000986,"prev_closing_price":114949000.00000000,"change_price":210000.00000000,"change_rate":0.0018268971},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-20T00:00:00","candle_date_time_kst":"2026-05-20T09:00:00","opening_price":114473000.00000000,"high_price":115612000.00000000,"low_price":113900000.00000000,"trade_price":114949000.00000000,"timestamp":1779321598249,"candle_acc_trade_price":100742215542.11083000,"candle_acc_trade_volume":877.52588229,"prev_closing_price":114473000.00000000,"change_price":476000.00000000,"change_rate":0.0041581858},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-19T00:00:00","candle_date_time_kst":"2026-05-19T09:00:00","opening_price":114350000.00000000,"high_price":115063000.00000000,"low_price":113657000.00000000,"trade_price":114473000.00000000,"timestamp":1779235194228,"candle_acc_trade_price":79479426157.48722000,"candle_acc_trade_volume":694.91606885,"prev_closing_price":114328000.00000000,"change_price":145000.00000000,"change_rate":0.0012682807},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-18T00:00:00","candle_date_time_kst":"2026-05-18T09:00:00","opening_price":115494000.00000000,"high_price":115600000.00000000,"low_price":113305000.00000000,"trade_price":114328000.00000000,"timestamp":1779148798972,"candle_acc_trade_price":195381875673.80526000,"candle_acc_trade_volume":1707.87015892,"prev_closing_price":115494000.00000000,"change_price":-1166000.00000000,"change_rate":-0.0100957626},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-17T00:00:00","candle_date_time_kst":"2026-05-17T09:00:00","opening_price":116706000.00000000,"high_price":117199000.00000000,"low_price":114953000.00000000,"trade_price":115494000.00000000,"timestamp":1779062398044,"candle_acc_trade_price":93123624108.34021000,"candle_acc_trade_volume":801.52424703,"prev_closing_price":116697000.00000000,"change_price":-1203000.00000000,"change_rate":-0.0103087483},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-16T00:00:00","candle_date_time_kst":"2026-05-16T09:00:00","opening_price":117783000.00000000,"high_price":118050000.00000000,"low_price":115833000.00000000,"trade_price":116697000.00000000,"timestamp":1778975998140,"candle_acc_trade_price":123864666361.48466000,"candle_acc_trade_volume":1060.99799473,"prev_closing_price":117780000.00000000,"change_price":-1083000.00000000,"change_rate":-0.0091951095},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-15T00:00:00","candle_date_time_kst":"2026-05-15T09:00:00","opening_price":119849000.00000000,"high_price":121000000.00000000,"low_price":117093000.00000000,"trade_price":117780000.00000000,"timestamp":1778889594114,"candle_acc_trade_price":186697856963.12688000,"candle_acc_trade_volume":1570.54469031,"prev_closing_price":119848000.00000000,"change_price":-2068000.00000000,"change_rate":-0.0172551899},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-14T00:00:00","candle_date_time_kst":"2026-05-14T09:00:00","opening_price":117854000.00000000,"high_price":121000000.00000000,"low_price":117325000.00000000,"trade_price":119848000.00000000,"timestamp":1778803195113,"candle_acc_trade_price":193875886959.47357000,"candle_acc_trade_volume":1626.11678986,"prev_closing_price":117854000.00000000,"change_price":1994000.00000000,"change_rate":0.0169192391},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-13T00:00:00","candle_date_time_kst":"2026-05-13T09:00:00","opening_price":119202000.00000000,"high_price":120339000.00000000,"low_price":117300000.00000000,"trade_price":117854000.00000000,"timestamp":1778716799942,"candle_acc_trade_price":182119691448.99463000,"candle_acc_trade_volume":1531.37256455,"prev_closing_price":119202000.00000000,"change_price":-1348000.00000000,"change_rate":-0.0113085351},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-12T00:00:00","candle_date_time_kst":"2026-05-12T09:00:00","opening_price":120095000.00000000,"high_price":120297000.00000000,"low_price":118646000.00000000,"trade_price":119202000.00000000,"timestamp":1778630400026,"candle_acc_trade_price":138460290265.16775000,"candle_acc_trade_volume":1157.86876615,"prev_closing_price":120095000.00000000,"change_price":-893000.00000000,"change_rate":-0.0074357800},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-11T00:00:00","candle_date_time_kst":"2026-05-11T09:00:00","opening_price":120461000.00000000,"high_price":120700000.00000000,"low_price":118739000.00000000,"trade_price":120095000.00000000,"timestamp":1778543999284,"candle_acc_trade_price":171344526790.26008000,"candle_acc_trade_volume":1432.18621070,"prev_closing_price":120433000.00000000,"change_price":-338000.00000000,"change_rate":-0.0028065397},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-10T00:00:00","candle_date_time_kst":"2026-05-10T09:00:00","opening_price":118992000.00000000,"high_price":120570000.00000000,"low_price":118000000.00000000,"trade_price":120433000.00000000,"timestamp":1778457599245,"candle_acc_trade_price":140269071835.40527000,"candle_acc_trade_volume":1175.51686781,"prev_closing_price":118954000.00000000,"change_price":1479000.00000000,"change_rate":0.0124333776},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-09T00:00:00","candle_date_time_kst":"2026-05-09T09:00:00","opening_price":118170000.00000000,"high_price":119306000.00000000,"low_price":118106000.00000000,"trade_price":118954000.00000000,"timestamp":1778371199070,"candle_acc_trade_price":64417316857.23764000,"candle_acc_trade_volume":543.23189271,"prev_closing_price":118150000.00000000,"change_price":804000.00000000,"change_rate":0.0068049090},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-08T00:00:00","candle_date_time_kst":"2026-05-08T09:00:00","opening_price":117896000.00000000,"high_price":118990000.00000000,"low_price":117090000.00000000,"trade_price":118150000.00000000,"timestamp":1778284798160,"candle_acc_trade_price":122254985785.07385000,"candle_acc_trade_volume":1035.86148274,"prev_closing_price":117896000.00000000,"change_price":254000.00000000,"change_rate":0.0021544412},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-07T00:00:00","candle_date_time_kst":"2026-05-07T09:00:00","opening_price":119394000.00000000,"high_price":119804000.00000000,"low_price":117220000.00000000,"trade_price":117896000.00000000,"timestamp":1778198397670,"candle_acc_trade_price":193059001946.41522000,"candle_acc_trade_volume":1627.79735208,"prev_closing_price":119394000.00000000,"change_price":-1498000.00000000,"change_rate":-0.0125466941},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-06T00:00:00","candle_date_time_kst":"2026-05-06T09:00:00","opening_price":119742000.00000000,"high_price":120845000.00000000,"low_price":119102000.00000000,"trade_price":119394000.00000000,"timestamp":1778111997618,"candle_acc_trade_price":214641872438.72499000,"candle_acc_trade_volume":1790.80033013,"prev_closing_price":119724000.00000000,"change_price":-330000.00000000,"change_rate":-0.0027563396},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-05T00:00:00","candle_date_time_kst":"2026-05-05T09:00:00","opening_price":118620000.00000000,"high_price":120950000.00000000,"low_price":118523000.00000000,"trade_price":119724000.00000000,"timestamp":1778025599771,"candle_acc_trade_price":250145910818.88871000,"candle_acc_trade_volume":2084.52064879,"prev_closing_price":118620000.00000000,"change_price":1104000.00000000,"change_rate":0.0093070309},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-04T00:00:00","candle_date_time_kst":"2026-05-04T09:00:00","opening_price":116590000.00000000,"high_price":119427000.00000000,"low_price":116058000.00000000,"trade_price":118620000.00000000,"timestamp":1777939199985,"candle_acc_trade_price":299245505710.40422000,"candle_acc_trade_volume":2539.12525144,"prev_closing_price":116590000.00000000,"change_price":2030000.00000000,"change_rate":0.0174114418},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-03T00:00:00","candle_date_time_kst":"2026-05-03T09:00:00","opening_price":116561000.00000000,"high_price":117338000.00000000,"low_price":116006000.00000000,"trade_price":116590000.00000000,"timestamp":1777852797860,"candle_acc_trade_price":98518022820.06817000,"candle_acc_trade_volume":844.73431745,"prev_closing_price":116561000.00000000,"change_price":29000.00000000,"change_rate":0.0002487968},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-02T00:00:00","candle_date_time_kst":"2026-05-02T09:00:00","opening_price":115999000.00000000,"high_price":117000000.00000000,"low_price":115797000.00000000,"trade_price":116561000.00000000,"timestamp":1777766396916,"candle_acc_trade_price":74431956197.20001000,"candle_acc_trade_volume":639.79434897,"prev_closing_price":115947000.00000000,"change_price":614000.00000000,"change_rate":0.0052955230},{"market":"KRW-BTC","candle_date_time_utc":"2026-05-01T00:00:00","candle_date_time_kst":"2026-05-01T09:00:00","opening_price":113810000.00000000,"high_price":116777000.00000000,"low_price":113751000.00000000,"trade_price":115947000.00000000,"timestamp":1777679997724,"candle_acc_trade_price":132541050857.85275000,"candle_acc_trade_volume":1147.72109231,"prev_closing_price":113810000.00000000,"change_price":2137000.00000000,"change_rate":0.0187769089},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-30T00:00:00","candle_date_time_kst":"2026-04-30T09:00:00","opening_price":113394000.00000000,"high_price":114081000.00000000,"low_price":112500000.00000000,"trade_price":113810000.00000000,"timestamp":1777593600041,"candle_acc_trade_price":104546414146.97316000,"candle_acc_trade_volume":922.27223519,"prev_closing_price":113406000.00000000,"change_price":404000.00000000,"change_rate":0.0035624217},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-29T00:00:00","candle_date_time_kst":"2026-04-29T09:00:00","opening_price":113441000.00000000,"high_price":115503000.00000000,"low_price":112370000.00000000,"trade_price":113406000.00000000,"timestamp":1777507198390,"candle_acc_trade_price":143545017731.87065000,"candle_acc_trade_volume":1259.14545130,"prev_closing_price":113437000.00000000,"change_price":-31000.00000000,"change_rate":-0.0002732794},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-28T00:00:00","candle_date_time_kst":"2026-04-28T09:00:00","opening_price":115304000.00000000,"high_price":115338000.00000000,"low_price":112648000.00000000,"trade_price":113437000.00000000,"timestamp":1777420798277,"candle_acc_trade_price":143529549346.46052000,"candle_acc_trade_volume":1261.77253764,"prev_closing_price":115338000.00000000,"change_price":-1901000.00000000,"change_rate":-0.0164819921},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-27T00:00:00","candle_date_time_kst":"2026-04-27T09:00:00","opening_price":116692000.00000000,"high_price":117736000.00000000,"low_price":114089000.00000000,"trade_price":115338000.00000000,"timestamp":1777334398420,"candle_acc_trade_price":219382209524.98632000,"candle_acc_trade_volume":1895.39020214,"prev_closing_price":116655000.00000000,"change_price":-1317000.00000000,"change_rate":-0.0112897004},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-26T00:00:00","candle_date_time_kst":"2026-04-26T09:00:00","opening_price":115696000.00000000,"high_price":117151000.00000000,"low_price":115215000.00000000,"trade_price":116655000.00000000,"timestamp":1777247999684,"candle_acc_trade_price":86143020453.63156000,"candle_acc_trade_volume":742.23012758,"prev_closing_price":115696000.00000000,"change_price":959000.00000000,"change_rate":0.0082889642},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-25T00:00:00","candle_date_time_kst":"2026-04-25T09:00:00","opening_price":115464000.00000000,"high_price":115935000.00000000,"low_price":115002000.00000000,"trade_price":115696000.00000000,"timestamp":1777161597665,"candle_acc_trade_price":69639594678.48378000,"candle_acc_trade_volume":602.75766352,"prev_closing_price":115463000.00000000,"change_price":233000.00000000,"change_rate":0.0020179625},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-24T00:00:00","candle_date_time_kst":"2026-04-24T09:00:00","opening_price":116430000.00000000,"high_price":116843000.00000000,"low_price":115140000.00000000,"trade_price":115463000.00000000,"timestamp":1777075197365,"candle_acc_trade_price":150241300917.38547000,"candle_acc_trade_volume":1295.91393620,"prev_closing_price":116429000.00000000,"change_price":-966000.00000000,"change_rate":-0.0082969020},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-23T00:00:00","candle_date_time_kst":"2026-04-23T09:00:00","opening_price":115909000.00000000,"high_price":116800000.00000000,"low_price":114750000.00000000,"trade_price":116429000.00000000,"timestamp":1776988799927,"candle_acc_trade_price":203920776311.08163000,"candle_acc_trade_volume":1761.23295182,"prev_closing_price":115901000.00000000,"change_price":528000.00000000,"change_rate":0.0045556121},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-22T00:00:00","candle_date_time_kst":"2026-04-22T09:00:00","opening_price":113049000.00000000,"high_price":117471000.00000000,"low_price":112779000.00000000,"trade_price":115901000.00000000,"timestamp":1776902400003,"candle_acc_trade_price":279630105914.74544000,"candle_acc_trade_volume":2421.27534169,"prev_closing_price":113049000.00000000,"change_price":2852000.00000000,"change_rate":0.0252279985},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-21T00:00:00","candle_date_time_kst":"2026-04-21T09:00:00","opening_price":112455000.00000000,"high_price":113500000.00000000,"low_price":111450000.00000000,"trade_price":113049000.00000000,"timestamp":1776815999815,"candle_acc_trade_price":160534272782.80477000,"candle_acc_trade_volume":1426.95503793,"prev_closing_price":112455000.00000000,"change_price":594000.00000000,"change_rate":0.0052821128},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-20T00:00:00","candle_date_time_kst":"2026-04-20T09:00:00","opening_price":110040000.00000000,"high_price":113200000.00000000,"low_price":110000000.00000000,"trade_price":112455000.00000000,"timestamp":1776729599994,"candle_acc_trade_price":147350696589.85950000,"candle_acc_trade_volume":1322.05361212,"prev_closing_price":110020000.00000000,"change_price":2435000.00000000,"change_rate":0.0221323396},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-19T00:00:00","candle_date_time_kst":"2026-04-19T09:00:00","opening_price":112417000.00000000,"high_price":113300000.00000000,"low_price":110003000.00000000,"trade_price":110020000.00000000,"timestamp":1776643196317,"candle_acc_trade_price":148480448979.43178000,"candle_acc_trade_volume":1329.40240278,"prev_closing_price":112375000.00000000,"change_price":-2355000.00000000,"change_rate":-0.0209566185},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-18T00:00:00","candle_date_time_kst":"2026-04-18T09:00:00","opening_price":113741000.00000000,"high_price":114399000.00000000,"low_price":112000000.00000000,"trade_price":112375000.00000000,"timestamp":1776556798866,"candle_acc_trade_price":154571112571.17133000,"candle_acc_trade_volume":1366.77272363,"prev_closing_price":113773000.00000000,"change_price":-1398000.00000000,"change_rate":-0.0122876254},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-17T00:00:00","candle_date_time_kst":"2026-04-17T09:00:00","opening_price":110782000.00000000,"high_price":114891000.00000000,"low_price":110175000.00000000,"trade_price":113773000.00000000,"timestamp":1776470399937,"candle_acc_trade_price":294759586558.61245000,"candle_acc_trade_volume":2616.65474060,"prev_closing_price":110782000.00000000,"change_price":2991000.00000000,"change_rate":0.0269989710},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-16T00:00:00","candle_date_time_kst":"2026-04-16T09:00:00","opening_price":110455000.00000000,"high_price":111194000.00000000,"low_price":108661000.00000000,"trade_price":110782000.00000000,"timestamp":1776384000009,"candle_acc_trade_price":160822903574.18029000,"candle_acc_trade_volume":1459.88771828,"prev_closing_price":110456000.00000000,"change_price":326000.00000000,"change_rate":0.0029514015},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-15T00:00:00","candle_date_time_kst":"2026-04-15T09:00:00","opening_price":109870000.00000000,"high_price":111016000.00000000,"low_price":109020000.00000000,"trade_price":110456000.00000000,"timestamp":1776297599774,"candle_acc_trade_price":142677785840.51930000,"candle_acc_trade_volume":1297.58766747,"prev_closing_price":109875000.00000000,"change_price":581000.00000000,"change_rate":0.0052878271},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-14T00:00:00","candle_date_time_kst":"2026-04-14T09:00:00","opening_price":109804000.00000000,"high_price":111996000.00000000,"low_price":109200000.00000000,"trade_price":109875000.00000000,"timestamp":1776211199645,"candle_acc_trade_price":214600908341.38474000,"candle_acc_trade_volume":1946.42213320,"prev_closing_price":109806000.00000000,"change_price":69000.00000000,"change_rate":0.0006283810},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-13T00:00:00","candle_date_time_kst":"2026-04-13T09:00:00","opening_price":105732000.00000000,"high_price":110276000.00000000,"low_price":105438000.00000000,"trade_price":109806000.00000000,"timestamp":1776124799308,"candle_acc_trade_price":192080861412.86045000,"candle_acc_trade_volume":1781.79960823,"prev_closing_price":105700000.00000000,"change_price":4106000.00000000,"change_rate":0.0388457900},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-12T00:00:00","candle_date_time_kst":"2026-04-12T09:00:00","opening_price":108567000.00000000,"high_price":108765000.00000000,"low_price":105443000.00000000,"trade_price":105700000.00000000,"timestamp":1776038399926,"candle_acc_trade_price":145559045997.39725000,"candle_acc_trade_volume":1365.15635978,"prev_closing_price":108567000.00000000,"change_price":-2867000.00000000,"change_rate":-0.0264076561},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-11T00:00:00","candle_date_time_kst":"2026-04-11T09:00:00","opening_price":108308000.00000000,"high_price":109384000.00000000,"low_price":107980000.00000000,"trade_price":108567000.00000000,"timestamp":1775951998971,"candle_acc_trade_price":92001497545.27927000,"candle_acc_trade_volume":847.47041085,"prev_closing_price":108308000.00000000,"change_price":259000.00000000,"change_rate":0.0023913284},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-10T00:00:00","candle_date_time_kst":"2026-04-10T09:00:00","opening_price":106695000.00000000,"high_price":108779000.00000000,"low_price":106506000.00000000,"trade_price":108308000.00000000,"timestamp":1775865599440,"candle_acc_trade_price":145492994535.82417000,"candle_acc_trade_volume":1350.98820683,"prev_closing_price":106628000.00000000,"change_price":1680000.00000000,"change_rate":0.0157557114},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-09T00:00:00","candle_date_time_kst":"2026-04-09T09:00:00","opening_price":105868000.00000000,"high_price":108062000.00000000,"low_price":105080000.00000000,"trade_price":106628000.00000000,"timestamp":1775779197514,"candle_acc_trade_price":132703430622.16200000,"candle_acc_trade_volume":1246.96347005,"prev_closing_price":105862000.00000000,"change_price":766000.00000000,"change_rate":0.0072358353},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-08T00:00:00","candle_date_time_kst":"2026-04-08T09:00:00","opening_price":107295000.00000000,"high_price":108000000.00000000,"low_price":105167000.00000000,"trade_price":105862000.00000000,"timestamp":1775692798973,"candle_acc_trade_price":175456058035.79150000,"candle_acc_trade_volume":1649.39499066,"prev_closing_price":107255000.00000000,"change_price":-1393000.00000000,"change_rate":-0.0129877395},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-07T00:00:00","candle_date_time_kst":"2026-04-07T09:00:00","opening_price":103964000.00000000,"high_price":108318000.00000000,"low_price":102400000.00000000,"trade_price":107255000.00000000,"timestamp":1775606399575,"candle_acc_trade_price":197844141035.11358000,"candle_acc_trade_volume":1883.79697717,"prev_closing_price":103923000.00000000,"change_price":3332000.00000000,"change_rate":0.0320621999},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-06T00:00:00","candle_date_time_kst":"2026-04-06T09:00:00","opening_price":104289000.00000000,"high_price":105600000.00000000,"low_price":103240000.00000000,"trade_price":103923000.00000000,"timestamp":1775519999050,"candle_acc_trade_price":149904302273.82829000,"candle_acc_trade_volume":1435.10487791,"prev_closing_price":104288000.00000000,"change_price":-365000.00000000,"change_rate":-0.0034999233},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-05T00:00:00","candle_date_time_kst":"2026-04-05T09:00:00","opening_price":102131000.00000000,"high_price":104567000.00000000,"low_price":101395000.00000000,"trade_price":104288000.00000000,"timestamp":1775433598301,"candle_acc_trade_price":80145623239.59340000,"candle_acc_trade_volume":779.84929805,"prev_closing_price":102147000.00000000,"change_price":2141000.00000000,"change_rate":0.0209599890},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-04T00:00:00","candle_date_time_kst":"2026-04-04T09:00:00","opening_price":101648000.00000000,"high_price":102470000.00000000,"low_price":101450000.00000000,"trade_price":102147000.00000000,"timestamp":1775347199208,"candle_acc_trade_price":34956079759.30943000,"candle_acc_trade_volume":343.07606129,"prev_closing_price":101648000.00000000,"change_price":499000.00000000,"change_rate":0.0049090981},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-03T00:00:00","candle_date_time_kst":"2026-04-03T09:00:00","opening_price":101737000.00000000,"high_price":102030000.00000000,"low_price":100839000.00000000,"trade_price":101648000.00000000,"timestamp":1775260798590,"candle_acc_trade_price":58815299084.66775000,"candle_acc_trade_volume":580.29700081,"prev_closing_price":101723000.00000000,"change_price":-75000.00000000,"change_rate":-0.0007372964},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-02T00:00:00","candle_date_time_kst":"2026-04-02T09:00:00","opening_price":103129000.00000000,"high_price":103819000.00000000,"low_price":100408000.00000000,"trade_price":101723000.00000000,"timestamp":1775174398210,"candle_acc_trade_price":158759379128.93486000,"candle_acc_trade_volume":1561.44966310,"prev_closing_price":103129000.00000000,"change_price":-1406000.00000000,"change_rate":-0.0136334106},{"market":"KRW-BTC","candle_date_time_utc":"2026-04-01T00:00:00","candle_date_time_kst":"2026-04-01T09:00:00","opening_price":103342000.00000000,"high_price":104211000.00000000,"low_price":102347000.00000000,"trade_price":103129000.00000000,"timestamp":1775087999187,"candle_acc_trade_price":137633492657.50420000,"candle_acc_trade_volume":1332.03254350,"prev_closing_price":103275000.00000000,"change_price":-146000.00000000,"change_rate":-0.0014137013},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-31T00:00:00","candle_date_time_kst":"2026-03-31T09:00:00","opening_price":101468000.00000000,"high_price":103800000.00000000,"low_price":100900000.00000000,"trade_price":103275000.00000000,"timestamp":1775001599564,"candle_acc_trade_price":171889942066.01886000,"candle_acc_trade_volume":1676.72932726,"prev_closing_price":101468000.00000000,"change_price":1807000.00000000,"change_rate":0.0178085702},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-30T00:00:00","candle_date_time_kst":"2026-03-30T09:00:00","opening_price":100379000.00000000,"high_price":103182000.00000000,"low_price":100166000.00000000,"trade_price":101468000.00000000,"timestamp":1774915199424,"candle_acc_trade_price":133126464947.81459000,"candle_acc_trade_volume":1306.53785977,"prev_closing_price":100379000.00000000,"change_price":1089000.00000000,"change_rate":0.0108488827},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-29T00:00:00","candle_date_time_kst":"2026-03-29T09:00:00","opening_price":100892000.00000000,"high_price":101775000.00000000,"low_price":99212000.00000000,"trade_price":100379000.00000000,"timestamp":1774828796670,"candle_acc_trade_price":83117063245.26115000,"candle_acc_trade_volume":825.69610384,"prev_closing_price":100895000.00000000,"change_price":-516000.00000000,"change_rate":-0.0051142277},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-28T00:00:00","candle_date_time_kst":"2026-03-28T09:00:00","opening_price":101019000.00000000,"high_price":101969000.00000000,"low_price":100172000.00000000,"trade_price":100895000.00000000,"timestamp":1774742392713,"candle_acc_trade_price":76237151033.17256000,"candle_acc_trade_volume":754.96792086,"prev_closing_price":101019000.00000000,"change_price":-124000.00000000,"change_rate":-0.0012274919},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-27T00:00:00","candle_date_time_kst":"2026-03-27T09:00:00","opening_price":103959000.00000000,"high_price":104300000.00000000,"low_price":99952000.00000000,"trade_price":101019000.00000000,"timestamp":1774655999851,"candle_acc_trade_price":225783320374.12504000,"candle_acc_trade_volume":2223.46690182,"prev_closing_price":103849000.00000000,"change_price":-2830000.00000000,"change_rate":-0.0272511050},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-26T00:00:00","candle_date_time_kst":"2026-03-26T09:00:00","opening_price":106524000.00000000,"high_price":106754000.00000000,"low_price":103154000.00000000,"trade_price":103849000.00000000,"timestamp":1774569599335,"candle_acc_trade_price":152234365424.66345000,"candle_acc_trade_volume":1452.37907073,"prev_closing_price":106523000.00000000,"change_price":-2674000.00000000,"change_rate":-0.0251025600},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-25T00:00:00","candle_date_time_kst":"2026-03-25T09:00:00","opening_price":105149000.00000000,"high_price":107301000.00000000,"low_price":105005000.00000000,"trade_price":106523000.00000000,"timestamp":1774483197779,"candle_acc_trade_price":154510371221.08510000,"candle_acc_trade_volume":1454.62782271,"prev_closing_price":105149000.00000000,"change_price":1374000.00000000,"change_rate":0.0130671713},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-24T00:00:00","candle_date_time_kst":"2026-03-24T09:00:00","opening_price":105290000.00000000,"high_price":106270000.00000000,"low_price":103300000.00000000,"trade_price":105149000.00000000,"timestamp":1774396795799,"candle_acc_trade_price":148800620633.57468000,"candle_acc_trade_volume":1416.87243013,"prev_closing_price":105247000.00000000,"change_price":-98000.00000000,"change_rate":-0.0009311429},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-23T00:00:00","candle_date_time_kst":"2026-03-23T09:00:00","opening_price":102021000.00000000,"high_price":106700000.00000000,"low_price":101384000.00000000,"trade_price":105247000.00000000,"timestamp":1774310398984,"candle_acc_trade_price":270726654117.05320000,"candle_acc_trade_volume":2588.85796110,"prev_closing_price":102021000.00000000,"change_price":3226000.00000000,"change_rate":0.0316209408},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-22T00:00:00","candle_date_time_kst":"2026-03-22T09:00:00","opening_price":103831000.00000000,"high_price":104488000.00000000,"low_price":101659000.00000000,"trade_price":102021000.00000000,"timestamp":1774223999354,"candle_acc_trade_price":144745483274.14494000,"candle_acc_trade_volume":1403.49160789,"prev_closing_price":103782000.00000000,"change_price":-1761000.00000000,"change_rate":-0.0169682604},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-21T00:00:00","candle_date_time_kst":"2026-03-21T09:00:00","opening_price":105399000.00000000,"high_price":106446000.00000000,"low_price":103452000.00000000,"trade_price":103782000.00000000,"timestamp":1774137599497,"candle_acc_trade_price":76561331988.86065000,"candle_acc_trade_volume":726.26639630,"prev_closing_price":105314000.00000000,"change_price":-1532000.00000000,"change_rate":-0.0145469738},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-20T00:00:00","candle_date_time_kst":"2026-03-20T09:00:00","opening_price":104078000.00000000,"high_price":106200000.00000000,"low_price":103865000.00000000,"trade_price":105314000.00000000,"timestamp":1774051198740,"candle_acc_trade_price":143022656440.63446000,"candle_acc_trade_volume":1361.28731847,"prev_closing_price":104078000.00000000,"change_price":1236000.00000000,"change_rate":0.0118757086},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-19T00:00:00","candle_date_time_kst":"2026-03-19T09:00:00","opening_price":106000000.00000000,"high_price":106392000.00000000,"low_price":102580000.00000000,"trade_price":104078000.00000000,"timestamp":1773964797007,"candle_acc_trade_price":211003221259.30392000,"candle_acc_trade_volume":2022.57056593,"prev_closing_price":106000000.00000000,"change_price":-1922000.00000000,"change_rate":-0.0181320755},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-18T00:00:00","candle_date_time_kst":"2026-03-18T09:00:00","opening_price":109015000.00000000,"high_price":110022000.00000000,"low_price":104935000.00000000,"trade_price":106000000.00000000,"timestamp":1773878394621,"candle_acc_trade_price":262209375038.23613000,"candle_acc_trade_volume":2441.75375374,"prev_closing_price":109012000.00000000,"change_price":-3012000.00000000,"change_rate":-0.0276299857},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-17T00:00:00","candle_date_time_kst":"2026-03-17T09:00:00","opening_price":110062000.00000000,"high_price":112450000.00000000,"low_price":108500000.00000000,"trade_price":109012000.00000000,"timestamp":1773791998016,"candle_acc_trade_price":316084456861.45687000,"candle_acc_trade_volume":2868.67593958,"prev_closing_price":110058000.00000000,"change_price":-1046000.00000000,"change_rate":-0.0095040797},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-16T00:00:00","candle_date_time_kst":"2026-03-16T09:00:00","opening_price":106995000.00000000,"high_price":110198000.00000000,"low_price":106114000.00000000,"trade_price":110058000.00000000,"timestamp":1773705598952,"candle_acc_trade_price":362445564251.55709000,"candle_acc_trade_volume":3345.48509863,"prev_closing_price":106940000.00000000,"change_price":3118000.00000000,"change_rate":0.0291565364},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-15T00:00:00","candle_date_time_kst":"2026-03-15T09:00:00","opening_price":105199000.00000000,"high_price":107381000.00000000,"low_price":104665000.00000000,"trade_price":106940000.00000000,"timestamp":1773619198402,"candle_acc_trade_price":124990538197.53745000,"candle_acc_trade_volume":1181.55031611,"prev_closing_price":105131000.00000000,"change_price":1809000.00000000,"change_rate":0.0172071035},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-14T00:00:00","candle_date_time_kst":"2026-03-14T09:00:00","opening_price":104477000.00000000,"high_price":105200000.00000000,"low_price":103921000.00000000,"trade_price":105131000.00000000,"timestamp":1773532797848,"candle_acc_trade_price":76364152776.80141000,"candle_acc_trade_volume":730.61605861,"prev_closing_price":104404000.00000000,"change_price":727000.00000000,"change_rate":0.0069633347},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-13T00:00:00","candle_date_time_kst":"2026-03-13T09:00:00","opening_price":103247000.00000000,"high_price":108100000.00000000,"low_price":103087000.00000000,"trade_price":104404000.00000000,"timestamp":1773446399214,"candle_acc_trade_price":322063012326.71908000,"candle_acc_trade_volume":3050.38911407,"prev_closing_price":103248000.00000000,"change_price":1156000.00000000,"change_rate":0.0111963428},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-12T00:00:00","candle_date_time_kst":"2026-03-12T09:00:00","opening_price":102734000.00000000,"high_price":103416000.00000000,"low_price":101600000.00000000,"trade_price":103248000.00000000,"timestamp":1773359996720,"candle_acc_trade_price":122767501045.45173000,"candle_acc_trade_volume":1196.47739976,"prev_closing_price":102731000.00000000,"change_price":517000.00000000,"change_rate":0.0050325608},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-11T00:00:00","candle_date_time_kst":"2026-03-11T09:00:00","opening_price":102417000.00000000,"high_price":104099000.00000000,"low_price":101150000.00000000,"trade_price":102731000.00000000,"timestamp":1773273593406,"candle_acc_trade_price":147970059945.08666000,"candle_acc_trade_volume":1441.84376606,"prev_closing_price":102417000.00000000,"change_price":314000.00000000,"change_rate":0.0030658973},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-10T00:00:00","candle_date_time_kst":"2026-03-10T09:00:00","opening_price":100499000.00000000,"high_price":104500000.00000000,"low_price":100413000.00000000,"trade_price":102417000.00000000,"timestamp":1773187199424,"candle_acc_trade_price":212418859423.90940000,"candle_acc_trade_volume":2065.78409209,"prev_closing_price":100425000.00000000,"change_price":1992000.00000000,"change_rate":0.0198356983},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-09T00:00:00","candle_date_time_kst":"2026-03-09T09:00:00","opening_price":97845000.00000000,"high_price":102200000.00000000,"low_price":97668000.00000000,"trade_price":100425000.00000000,"timestamp":1773100799878,"candle_acc_trade_price":191935095894.69391000,"candle_acc_trade_volume":1914.23416011,"prev_closing_price":97845000.00000000,"change_price":2580000.00000000,"change_rate":0.0263682355},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-08T00:00:00","candle_date_time_kst":"2026-03-08T09:00:00","opening_price":99387000.00000000,"high_price":100912000.00000000,"low_price":97500000.00000000,"trade_price":97845000.00000000,"timestamp":1773014399868,"candle_acc_trade_price":142332554299.44741000,"candle_acc_trade_volume":1436.71906930,"prev_closing_price":99385000.00000000,"change_price":-1540000.00000000,"change_rate":-0.0154952961},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-07T00:00:00","candle_date_time_kst":"2026-03-07T09:00:00","opening_price":100821000.00000000,"high_price":101200000.00000000,"low_price":99099000.00000000,"trade_price":99385000.00000000,"timestamp":1772927997146,"candle_acc_trade_price":105138969969.78661000,"candle_acc_trade_volume":1049.70573746,"prev_closing_price":100763000.00000000,"change_price":-1378000.00000000,"change_rate":-0.0136756548},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-06T00:00:00","candle_date_time_kst":"2026-03-06T09:00:00","opening_price":103877000.00000000,"high_price":104699000.00000000,"low_price":100185000.00000000,"trade_price":100763000.00000000,"timestamp":1772841599182,"candle_acc_trade_price":204397003788.47187000,"candle_acc_trade_volume":1995.58183067,"prev_closing_price":103877000.00000000,"change_price":-3114000.00000000,"change_rate":-0.0299777622},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-05T00:00:00","candle_date_time_kst":"2026-03-05T09:00:00","opening_price":105374000.00000000,"high_price":107547000.00000000,"low_price":103747000.00000000,"trade_price":103877000.00000000,"timestamp":1772755198859,"candle_acc_trade_price":262733151096.32333000,"candle_acc_trade_volume":2486.41901634,"prev_closing_price":105374000.00000000,"change_price":-1497000.00000000,"change_rate":-0.0142065405},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-04T00:00:00","candle_date_time_kst":"2026-03-04T09:00:00","opening_price":100310000.00000000,"high_price":107294000.00000000,"low_price":98907000.00000000,"trade_price":105374000.00000000,"timestamp":1772668799336,"candle_acc_trade_price":461597159201.09206000,"candle_acc_trade_volume":4453.71378259,"prev_closing_price":100274000.00000000,"change_price":5100000.00000000,"change_rate":0.0508606418},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-03T00:00:00","candle_date_time_kst":"2026-03-03T09:00:00","opening_price":100578000.00000000,"high_price":101549000.00000000,"low_price":97493000.00000000,"trade_price":100274000.00000000,"timestamp":1772582395218,"candle_acc_trade_price":282602505223.20608000,"candle_acc_trade_volume":2835.57698815,"prev_closing_price":100520000.00000000,"change_price":-246000.00000000,"change_rate":-0.0024472742},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-02T00:00:00","candle_date_time_kst":"2026-03-02T09:00:00","opening_price":95906000.00000000,"high_price":102200000.00000000,"low_price":95871000.00000000,"trade_price":100520000.00000000,"timestamp":1772495996502,"candle_acc_trade_price":344415935461.27377000,"candle_acc_trade_volume":3475.71979494,"prev_closing_price":95904000.00000000,"change_price":4616000.00000000,"change_rate":0.0481314648},{"market":"KRW-BTC","candle_date_time_utc":"2026-03-01T00:00:00","candle_date_time_kst":"2026-03-01T09:00:00","opening_price":97626000.00000000,"high_price":99005000.00000000,"low_price":95100000.00000000,"trade_price":95904000.00000000,"timestamp":1772409595238,"candle_acc_trade_price":198664954575.54270000,"candle_acc_trade_volume":2045.73502017,"prev_closing_price":97626000.00000000,"change_price":-1722000.00000000,"change_rate":-0.0176387438},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-28T00:00:00","candle_date_time_kst":"2026-02-28T09:00:00","opening_price":96120000.00000000,"high_price":98601000.00000000,"low_price":92632000.00000000,"trade_price":97626000.00000000,"timestamp":1772323197548,"candle_acc_trade_price":269939320001.67682000,"candle_acc_trade_volume":2847.00807153,"prev_closing_price":96121000.00000000,"change_price":1505000.00000000,"change_rate":0.0156573486},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-27T00:00:00","candle_date_time_kst":"2026-02-27T09:00:00","opening_price":97450000.00000000,"high_price":98600000.00000000,"low_price":95061000.00000000,"trade_price":96121000.00000000,"timestamp":1772236795874,"candle_acc_trade_price":164882677316.75710000,"candle_acc_trade_volume":1703.63306742,"prev_closing_price":97449000.00000000,"change_price":-1328000.00000000,"change_rate":-0.0136276411},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-26T00:00:00","candle_date_time_kst":"2026-02-26T09:00:00","opening_price":97935000.00000000,"high_price":99223000.00000000,"low_price":96343000.00000000,"trade_price":97449000.00000000,"timestamp":1772150399619,"candle_acc_trade_price":191555666373.87295000,"candle_acc_trade_volume":1956.33610352,"prev_closing_price":97937000.00000000,"change_price":-488000.00000000,"change_rate":-0.0049827951},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-25T00:00:00","candle_date_time_kst":"2026-02-25T09:00:00","opening_price":93807000.00000000,"high_price":100482000.00000000,"low_price":93400000.00000000,"trade_price":97937000.00000000,"timestamp":1772063997733,"candle_acc_trade_price":336990386788.14736000,"candle_acc_trade_volume":3478.09466755,"prev_closing_price":93807000.00000000,"change_price":4130000.00000000,"change_rate":0.0440265652},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-24T00:00:00","candle_date_time_kst":"2026-02-24T09:00:00","opening_price":95352000.00000000,"high_price":95762000.00000000,"low_price":92000000.00000000,"trade_price":93807000.00000000,"timestamp":1771977599904,"candle_acc_trade_price":289225552054.04837000,"candle_acc_trade_volume":3095.24924342,"prev_closing_price":95352000.00000000,"change_price":-1545000.00000000,"change_rate":-0.0162031211},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-23T00:00:00","candle_date_time_kst":"2026-02-23T09:00:00","opening_price":99579000.00000000,"high_price":99580000.00000000,"low_price":94346000.00000000,"trade_price":95352000.00000000,"timestamp":1771891198375,"candle_acc_trade_price":336422984079.43359000,"candle_acc_trade_volume":3494.87179260,"prev_closing_price":99542000.00000000,"change_price":-4190000.00000000,"change_rate":-0.0420927850},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-22T00:00:00","candle_date_time_kst":"2026-02-22T09:00:00","opening_price":100033000.00000000,"high_price":100263000.00000000,"low_price":98912000.00000000,"trade_price":99542000.00000000,"timestamp":1771804796503,"candle_acc_trade_price":69650850512.78408000,"candle_acc_trade_volume":698.63986906,"prev_closing_price":99986000.00000000,"change_price":-444000.00000000,"change_rate":-0.0044406217},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-21T00:00:00","candle_date_time_kst":"2026-02-21T09:00:00","opening_price":100066000.00000000,"high_price":100932000.00000000,"low_price":99415000.00000000,"trade_price":99986000.00000000,"timestamp":1771718390834,"candle_acc_trade_price":77668369126.03774000,"candle_acc_trade_volume":775.44852523,"prev_closing_price":100065000.00000000,"change_price":-79000.00000000,"change_rate":-0.0007894868},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-20T00:00:00","candle_date_time_kst":"2026-02-20T09:00:00","opening_price":98847000.00000000,"high_price":100620000.00000000,"low_price":98263000.00000000,"trade_price":100065000.00000000,"timestamp":1771631998748,"candle_acc_trade_price":164447456347.62607000,"candle_acc_trade_volume":1652.57790948,"prev_closing_price":98846000.00000000,"change_price":1219000.00000000,"change_rate":0.0123323149},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-19T00:00:00","candle_date_time_kst":"2026-02-19T09:00:00","opening_price":98622000.00000000,"high_price":99409000.00000000,"low_price":97069000.00000000,"trade_price":98846000.00000000,"timestamp":1771545597926,"candle_acc_trade_price":150892124677.01505000,"candle_acc_trade_volume":1533.36606451,"prev_closing_price":98622000.00000000,"change_price":224000.00000000,"change_rate":0.0022712985},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-18T00:00:00","candle_date_time_kst":"2026-02-18T09:00:00","opening_price":100054000.00000000,"high_price":100956000.00000000,"low_price":98115000.00000000,"trade_price":98622000.00000000,"timestamp":1771459199651,"candle_acc_trade_price":154762929147.74437000,"candle_acc_trade_volume":1554.46249904,"prev_closing_price":100054000.00000000,"change_price":-1432000.00000000,"change_rate":-0.0143122714},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-17T00:00:00","candle_date_time_kst":"2026-02-17T09:00:00","opening_price":101944000.00000000,"high_price":102455000.00000000,"low_price":99051000.00000000,"trade_price":100054000.00000000,"timestamp":1771372797817,"candle_acc_trade_price":152491392096.78668000,"candle_acc_trade_volume":1518.62064636,"prev_closing_price":101944000.00000000,"change_price":-1890000.00000000,"change_rate":-0.0185395904},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-16T00:00:00","candle_date_time_kst":"2026-02-16T09:00:00","opening_price":102158000.00000000,"high_price":103708000.00000000,"low_price":100047000.00000000,"trade_price":101944000.00000000,"timestamp":1771286396754,"candle_acc_trade_price":156797280031.97292000,"candle_acc_trade_volume":1542.15065177,"prev_closing_price":102103000.00000000,"change_price":-159000.00000000,"change_rate":-0.0015572510},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-15T00:00:00","candle_date_time_kst":"2026-02-15T09:00:00","opening_price":102864000.00000000,"high_price":105000000.00000000,"low_price":100853000.00000000,"trade_price":102103000.00000000,"timestamp":1771199999915,"candle_acc_trade_price":229926146632.74757000,"candle_acc_trade_volume":2233.68470991,"prev_closing_price":102850000.00000000,"change_price":-747000.00000000,"change_rate":-0.0072630044},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-14T00:00:00","candle_date_time_kst":"2026-02-14T09:00:00","opening_price":100799000.00000000,"high_price":104195000.00000000,"low_price":100560000.00000000,"trade_price":102850000.00000000,"timestamp":1771113599779,"candle_acc_trade_price":211231684004.23299000,"candle_acc_trade_volume":2061.91988223,"prev_closing_price":100786000.00000000,"change_price":2064000.00000000,"change_rate":0.0204790348},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-13T00:00:00","candle_date_time_kst":"2026-02-13T09:00:00","opening_price":97327000.00000000,"high_price":101663000.00000000,"low_price":96700000.00000000,"trade_price":100786000.00000000,"timestamp":1771027199964,"candle_acc_trade_price":223632620345.43698000,"candle_acc_trade_volume":2257.61835963,"prev_closing_price":97328000.00000000,"change_price":3458000.00000000,"change_rate":0.0355293441},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-12T00:00:00","candle_date_time_kst":"2026-02-12T09:00:00","opening_price":99162000.00000000,"high_price":100367000.00000000,"low_price":96000000.00000000,"trade_price":97328000.00000000,"timestamp":1770940797216,"candle_acc_trade_price":226716186549.94958000,"candle_acc_trade_volume":2306.02573244,"prev_closing_price":99166000.00000000,"change_price":-1838000.00000000,"change_rate":-0.0185345784},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-11T00:00:00","candle_date_time_kst":"2026-02-11T09:00:00","opening_price":102136000.00000000,"high_price":102702000.00000000,"low_price":97712000.00000000,"trade_price":99166000.00000000,"timestamp":1770854397435,"candle_acc_trade_price":366510583518.17913000,"candle_acc_trade_volume":3680.91846931,"prev_closing_price":102136000.00000000,"change_price":-2970000.00000000,"change_rate":-0.0290788752},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-10T00:00:00","candle_date_time_kst":"2026-02-10T09:00:00","opening_price":103479000.00000000,"high_price":104188000.00000000,"low_price":101000000.00000000,"trade_price":102136000.00000000,"timestamp":1770767999725,"candle_acc_trade_price":192588501478.77716000,"candle_acc_trade_volume":1879.31789908,"prev_closing_price":103479000.00000000,"change_price":-1343000.00000000,"change_rate":-0.0129784787},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-09T00:00:00","candle_date_time_kst":"2026-02-09T09:00:00","opening_price":104597000.00000000,"high_price":105979000.00000000,"low_price":101300000.00000000,"trade_price":103479000.00000000,"timestamp":1770681599468,"candle_acc_trade_price":270724980568.64368000,"candle_acc_trade_volume":2616.25875622,"prev_closing_price":104587000.00000000,"change_price":-1108000.00000000,"change_rate":-0.0105940509},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-08T00:00:00","candle_date_time_kst":"2026-02-08T09:00:00","opening_price":102602000.00000000,"high_price":107047000.00000000,"low_price":102063000.00000000,"trade_price":104587000.00000000,"timestamp":1770595198908,"candle_acc_trade_price":278063735453.42199000,"candle_acc_trade_volume":2654.82455589,"prev_closing_price":102617000.00000000,"change_price":1970000.00000000,"change_rate":0.0191975988},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-07T00:00:00","candle_date_time_kst":"2026-02-07T09:00:00","opening_price":104995000.00000000,"high_price":106500000.00000000,"low_price":99599000.00000000,"trade_price":102617000.00000000,"timestamp":1770508799574,"candle_acc_trade_price":503738415852.17445000,"candle_acc_trade_volume":4914.19674411,"prev_closing_price":104990000.00000000,"change_price":-2373000.00000000,"change_rate":-0.0226021526},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-06T00:00:00","candle_date_time_kst":"2026-02-06T09:00:00","opening_price":92894000.00000000,"high_price":106801000.00000000,"low_price":89000000.00000000,"trade_price":104990000.00000000,"timestamp":1770422399268,"candle_acc_trade_price":1250175912584.16549000,"candle_acc_trade_volume":12766.90988436,"prev_closing_price":92920000.00000000,"change_price":12070000.00000000,"change_rate":0.1298966853},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-05T00:00:00","candle_date_time_kst":"2026-02-05T09:00:00","opening_price":107867000.00000000,"high_price":108262000.00000000,"low_price":92039000.00000000,"trade_price":92920000.00000000,"timestamp":1770335999869,"candle_acc_trade_price":1251501701641.76690000,"candle_acc_trade_volume":12556.16349859,"prev_closing_price":107867000.00000000,"change_price":-14947000.00000000,"change_rate":-0.1385687931},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-04T00:00:00","candle_date_time_kst":"2026-02-04T09:00:00","opening_price":111882000.00000000,"high_price":113470000.00000000,"low_price":106510000.00000000,"trade_price":107867000.00000000,"timestamp":1770249600014,"candle_acc_trade_price":385208287997.98163000,"candle_acc_trade_volume":3504.39567887,"prev_closing_price":111882000.00000000,"change_price":-4015000.00000000,"change_rate":-0.0358860228},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-03T00:00:00","candle_date_time_kst":"2026-02-03T09:00:00","opening_price":116932000.00000000,"high_price":117316000.00000000,"low_price":108800000.00000000,"trade_price":111882000.00000000,"timestamp":1770163200021,"candle_acc_trade_price":355456685593.72179000,"candle_acc_trade_volume":3143.52353563,"prev_closing_price":116997000.00000000,"change_price":-5115000.00000000,"change_rate":-0.0437190697},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-02T00:00:00","candle_date_time_kst":"2026-02-02T09:00:00","opening_price":113416000.00000000,"high_price":117350000.00000000,"low_price":110638000.00000000,"trade_price":116997000.00000000,"timestamp":1770076799217,"candle_acc_trade_price":420021937196.12367000,"candle_acc_trade_volume":3681.90848017,"prev_closing_price":113416000.00000000,"change_price":3581000.00000000,"change_rate":0.0315740284},{"market":"KRW-BTC","candle_date_time_utc":"2026-02-01T00:00:00","candle_date_time_kst":"2026-02-01T09:00:00","opening_price":117616000.00000000,"high_price":118500000.00000000,"low_price":112000000.00000000,"trade_price":113416000.00000000,"timestamp":1769990397592,"candle_acc_trade_price":410842329443.66778000,"candle_acc_trade_volume":3563.50035811,"prev_closing_price":117616000.00000000,"change_price":-4200000.00000000,"change_rate":-0.0357094273},{"market":"KRW-BTC","candle_date_time_utc":"2026-01-31T00:00:00","candle_date_time_kst":"2026-01-31T09:00:00","opening_price":125210000.00000000,"high_price":125220000.00000000,"low_price":114971000.00000000,"trade_price":117616000.00000000,"timestamp":1769903999853,"candle_acc_trade_price":441203576810.36296000,"candle_acc_trade_volume":3707.03152282,"prev_closing_price":125210000.00000000,"change_price":-7594000.00000000,"change_rate":-0.0606501078},{"market":"KRW-BTC","candle_date_time_utc":"2026-01-30T00:00:00","candle_date_time_kst":"2026-01-30T09:00:00","opening_price":124258000.00000000,"high_price":125300000.00000000,"low_price":119100000.00000000,"trade_price":125210000.00000000,"timestamp":1769817598957,"candle_acc_trade_price":435790134822.87036000,"candle_acc_trade_volume":3579.23932955,"prev_closing_price":124287000.00000000,"change_price":923000.00000000,"change_rate":0.0074263600},{"market":"KRW-BTC","candle_date_time_utc":"2026-01-29T00:00:00","candle_date_time_kst":"2026-01-29T09:00:00","opening_price":129051000.00000000,"high_price":129080000.00000000,"low_price":122734000.00000000,"trade_price":124287000.00000000,"timestamp":1769731199722,"candle_acc_trade_price":361260373908.42426000,"candle_acc_trade_volume":2871.72981112,"prev_closing_price":129079000.00000000,"change_price":-4792000.00000000,"change_rate":-0.0371245516},{"market":"KRW-BTC","candle_date_time_utc":"2026-01-28T00:00:00","candle_date_time_kst":"2026-01-28T09:00:00","opening_price":129690000.00000000,"high_price":131300000.00000000,"low_price":128423000.00000000,"trade_price":129079000.00000000,"timestamp":1769644799089,"candle_acc_trade_price":144215086572.96426000,"candle_acc_trade_volume":1112.77226330,"prev_closing_price":129687000.00000000,"change_price":-608000.00000000,"change_rate":-0.0046882108},{"market":"KRW-BTC","candle_date_time_utc":"2026-01-27T00:00:00","candle_date_time_kst":"2026-01-27T09:00:00","opening_price":129474000.00000000,"high_price":130349000.00000000,"low_price":127800000.00000000,"trade_price":129687000.00000000,"timestamp":1769558398866,"candle_acc_trade_price":144633987105.87589000,"candle_acc_trade_volume":1119.30852055,"prev_closing_price":129474000.00000000,"change_price":213000.00000000,"change_rate":0.0016451179},{"market":"KRW-BTC","candle_date_time_utc":"2026-01-26T00:00:00","candle_date_time_kst":"2026-01-26T09:00:00","opening_price":128500000.00000000,"high_price":129900000.00000000,"low_price":127800000.00000000,"trade_price":129474000.00000000,"timestamp":1769471998353,"candle_acc_trade_price":194237069932.57618000,"candle_acc_trade_volume":1509.24682749,"prev_closing_price":128500000.00000000,"change_price":974000.00000000,"change_rate":0.0075797665}]