[{"market":"KRW-BTC","candle_date_time_utc":"2026-10-19T00:00:00","candle_date_time_kst":"2026-10-19T09:00:00","opening_price":110599000.00000000,"high_price":111637000.00000000,"low_price":110464000.00000000,"trade_price":110837000.00000000,"timestamp":1792406894427,"candle_acc_trade_price":36115289111.92385000,"candle_acc_trade_volume":325.09193730,"prev_closing_price":110525000.00000000,"change_price":312000.00000000,"change_rate":0.0028228907},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-18T00:00:00","candle_date_time_kst":"2026-10-18T09:00:00","opening_price":110137000.00000000,"high_price":111144000.00000000,"low_price":109630000.00000000,"trade_price":110525000.00000000,"timestamp":1792367991307,"candle_acc_trade_price":41274085583.71719000,"candle_acc_trade_volume":373.85911184,"prev_closing_price":110137000.00000000,"change_price":388000.00000000,"change_rate":0.0035228851},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-17T00:00:00","candle_date_time_kst":"2026-10-17T09:00:00","opening_price":110244000.00000000,"high_price":110360000.00000000,"low_price":109526000.00000000,"trade_price":110137000.00000000,"timestamp":1792281599369,"candle_acc_trade_price":30883137286.14052000,"candle_acc_trade_volume":280.65978304,"prev_closing_price":110276000.00000000,"change_price":-139000.00000000,"change_rate":-0.0012604737},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-16T00:00:00","candle_date_time_kst":"2026-10-16T09:00:00","opening_price":110937000.00000000,"high_price":111490000.00000000,"low_price":109257000.00000000,"trade_price":110276000.00000000,"timestamp":1792195196565,"candle_acc_trade_price":71120164023.57921000,"candle_acc_trade_volume":643.23494011,"prev_closing_price":110883000.00000000,"change_price":-607000.00000000,"change_rate":-0.0054742386},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-15T00:00:00","candle_date_time_kst":"2026-10-15T09:00:00","opening_price":110337000.00000000,"high_price":111518000.00000000,"low_price":108014000.00000000,"trade_price":110883000.00000000,"timestamp":1792108798175,"candle_acc_trade_price":162335682700.07690000,"candle_acc_trade_volume":1476.56304234,"prev_closing_price":110338000.00000000,"change_price":545000.00000000,"change_rate":0.0049393681},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-14T00:00:00","candle_date_time_kst":"2026-10-14T09:00:00","opening_price":112593000.00000000,"high_price":113212000.00000000,"low_price":110168000.00000000,"trade_price":110338000.00000000,"timestamp":1792022399295,"candle_acc_trade_price":94537548432.22205000,"candle_acc_trade_volume":845.65637460,"prev_closing_price":112593000.00000000,"change_price":-2255000.00000000,"change_rate":-0.0200278881},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-13T00:00:00","candle_date_time_kst":"2026-10-13T09:00:00","opening_price":110859000.00000000,"high_price":113519000.00000000,"low_price":110000000.00000000,"trade_price":112593000.00000000,"timestamp":1791935994935,"candle_acc_trade_price":107287827888.15778000,"candle_acc_trade_volume":956.51924404,"prev_closing_price":110863000.00000000,"change_price":1730000.00000000,"change_rate":0.0156048456},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-12T00:00:00","candle_date_time_kst":"2026-10-12T09:00:00","opening_price":113317000.00000000,"high_price":113640000.00000000,"low_price":110777000.00000000,"trade_price":110863000.00000000,"timestamp":1791849600023,"candle_acc_trade_price":111367985815.73014000,"candle_acc_trade_volume":992.26120430,"prev_closing_price":113364000.00000000,"change_price":-2501000.00000000,"change_rate":-0.0220616774},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-11T00:00:00","candle_date_time_kst":"2026-10-11T09:00:00","opening_price":113087000.00000000,"high_price":113980000.00000000,"low_price":112557000.00000000,"trade_price":113364000.00000000,"timestamp":1791763199799,"candle_acc_trade_price":38563442303.92247000,"candle_acc_trade_volume":340.66065081,"prev_closing_price":113082000.00000000,"change_price":282000.00000000,"change_rate":0.0024937656},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-10T00:00:00","candle_date_time_kst":"2026-10-10T09:00:00","opening_price":113001000.00000000,"high_price":113200000.00000000,"low_price":112557000.00000000,"trade_price":113082000.00000000,"timestamp":1791676794360,"candle_acc_trade_price":31443568189.89827000,"candle_acc_trade_volume":278.57392768,"prev_closing_price":113001000.00000000,"change_price":81000.00000000,"change_rate":0.0007168078},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-09T00:00:00","candle_date_time_kst":"2026-10-09T09:00:00","opening_price":112360000.00000000,"high_price":114002000.00000000,"low_price":112290000.00000000,"trade_price":113001000.00000000,"timestamp":1791590393809,"candle_acc_trade_price":72960012277.66539000,"candle_acc_trade_volume":644.99392453,"prev_closing_price":112360000.00000000,"change_price":641000.00000000,"change_rate":0.0057048772},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-08T00:00:00","candle_date_time_kst":"2026-10-08T09:00:00","opening_price":113548000.00000000,"high_price":113548000.00000000,"low_price":111000000.00000000,"trade_price":112360000.00000000,"timestamp":1791503999366,"candle_acc_trade_price":142652118464.73345000,"candle_acc_trade_volume":1270.36200146,"prev_closing_price":113548000.00000000,"change_price":-1188000.00000000,"change_rate":-0.0104625357},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-07T00:00:00","candle_date_time_kst":"2026-10-07T09:00:00","opening_price":115969000.00000000,"high_price":115990000.00000000,"low_price":112682000.00000000,"trade_price":113548000.00000000,"timestamp":1791417599789,"candle_acc_trade_price":170951546647.47926000,"candle_acc_trade_volume":1499.54390019,"prev_closing_price":115969000.00000000,"change_price":-2421000.00000000,"change_rate":-0.0208762687},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-06T00:00:00","candle_date_time_kst":"2026-10-06T09:00:00","opening_price":116000000.00000000,"high_price":116769000.00000000,"low_price":115456000.00000000,"trade_price":115969000.00000000,"timestamp":1791331199977,"candle_acc_trade_price":88086932206.02401000,"candle_acc_trade_volume":758.34876171,"prev_closing_price":115998000.00000000,"change_price":-29000.00000000,"change_rate":-0.0002500043},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-05T00:00:00","candle_date_time_kst":"2026-10-05T09:00:00","opening_price":116900000.00000000,"high_price":117429000.00000000,"low_price":115500000.00000000,"trade_price":115998000.00000000,"timestamp":1791244800007,"candle_acc_trade_price":108438489244.53794000,"candle_acc_trade_volume":931.77426415,"prev_closing_price":116868000.00000000,"change_price":-870000.00000000,"change_rate":-0.0074442961},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-04T00:00:00","candle_date_time_kst":"2026-10-04T09:00:00","opening_price":115216000.00000000,"high_price":117160000.00000000,"low_price":115130000.00000000,"trade_price":116868000.00000000,"timestamp":1791158399404,"candle_acc_trade_price":48500327620.66657000,"candle_acc_trade_volume":418.01850331,"prev_closing_price":115183000.00000000,"change_price":1685000.00000000,"change_rate":0.0146288949},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-03T00:00:00","candle_date_time_kst":"2026-10-03T09:00:00","opening_price":115050000.00000000,"high_price":115540000.00000000,"low_price":114878000.00000000,"trade_price":115183000.00000000,"timestamp":1791071997962,"candle_acc_trade_price":39508958234.91915000,"candle_acc_trade_volume":343.06635870,"prev_closing_price":115050000.00000000,"change_price":133000.00000000,"change_rate":0.0011560191},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-02T00:00:00","candle_date_time_kst":"2026-10-02T09:00:00","opening_price":115657000.00000000,"high_price":117646000.00000000,"low_price":114444000.00000000,"trade_price":115050000.00000000,"timestamp":1790985598518,"candle_acc_trade_price":184986638991.91291000,"candle_acc_trade_volume":1590.88446801,"prev_closing_price":115657000.00000000,"change_price":-607000.00000000,"change_rate":-0.0052482772},{"market":"KRW-BTC","candle_date_time_utc":"2026-10-01T00:00:00","candle_date_time_kst":"2026-10-01T09:00:00","opening_price":113750000.00000000,"high_price":115800000.00000000,"low_price":113500000.00000000,"trade_price":115657000.00000000,"timestamp":1790899199781,"candle_acc_trade_price":92081396132.22375000,"candle_acc_trade_volume":804.24034244,"prev_closing_price":113740000.00000000,"change_price":1917000.00000000,"change_rate":0.0168542289},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-30T00:00:00","candle_date_time_kst":"2026-09-30T09:00:00","opening_price":113587000.00000000,"high_price":115937000.00000000,"low_price":112713000.00000000,"trade_price":113740000.00000000,"timestamp":1790812798637,"candle_acc_trade_price":117747705920.11532000,"candle_acc_trade_volume":1032.51806440,"prev_closing_price":113587000.00000000,"change_price":153000.00000000,"change_rate":0.0013469851},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-29T00:00:00","candle_date_time_kst":"2026-09-29T09:00:00","opening_price":113499000.00000000,"high_price":114400000.00000000,"low_price":112413000.00000000,"trade_price":113587000.00000000,"timestamp":1790726399804,"candle_acc_trade_price":95436693181.98767000,"candle_acc_trade_volume":841.55782726,"prev_closing_price":113497000.00000000,"change_price":90000.00000000,"change_rate":0.0007929725},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-28T00:00:00","candle_date_time_kst":"2026-09-28T09:00:00","opening_price":114455000.00000000,"high_price":115158000.00000000,"low_price":112019000.00000000,"trade_price":113497000.00000000,"timestamp":1790639993239,"candle_acc_trade_price":134347415261.73451000,"candle_acc_trade_volume":1187.36858337,"prev_closing_price":114450000.00000000,"change_price":-953000.00000000,"change_rate":-0.0083267803},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-27T00:00:00","candle_date_time_kst":"2026-09-27T09:00:00","opening_price":114855000.00000000,"high_price":115571000.00000000,"low_price":114350000.00000000,"trade_price":114450000.00000000,"timestamp":1790553600048,"candle_acc_trade_price":72287952928.79047000,"candle_acc_trade_volume":628.70780233,"prev_closing_price":114855000.00000000,"change_price":-405000.00000000,"change_rate":-0.0035261852},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-26T00:00:00","candle_date_time_kst":"2026-09-26T09:00:00","opening_price":113657000.00000000,"high_price":114855000.00000000,"low_price":113499000.00000000,"trade_price":114855000.00000000,"timestamp":1790467200027,"candle_acc_trade_price":62950265085.00601000,"candle_acc_trade_volume":551.29210231,"prev_closing_price":113657000.00000000,"change_price":1198000.00000000,"change_rate":0.0105404858},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-25T00:00:00","candle_date_time_kst":"2026-09-25T09:00:00","opening_price":115123000.00000000,"high_price":115563000.00000000,"low_price":113000000.00000000,"trade_price":113657000.00000000,"timestamp":1790380790485,"candle_acc_trade_price":128171834220.45272000,"candle_acc_trade_volume":1122.20948902,"prev_closing_price":115122000.00000000,"change_price":-1465000.00000000,"change_rate":-0.0127256302},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-24T00:00:00","candle_date_time_kst":"2026-09-24T09:00:00","opening_price":115909000.00000000,"high_price":116014000.00000000,"low_price":114127000.00000000,"trade_price":115122000.00000000,"timestamp":1790294399086,"candle_acc_trade_price":103868241728.45888000,"candle_acc_trade_volume":902.73132021,"prev_closing_price":115908000.00000000,"change_price":-786000.00000000,"change_rate":-0.0067812403},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-23T00:00:00","candle_date_time_kst":"2026-09-23T09:00:00","opening_price":115650000.00000000,"high_price":117000000.00000000,"low_price":114069000.00000000,"trade_price":115908000.00000000,"timestamp":1790207999509,"candle_acc_trade_price":157018825615.72302000,"candle_acc_trade_volume":1355.20529605,"prev_closing_price":115650000.00000000,"change_price":258000.00000000,"change_rate":0.0022308690},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-22T00:00:00","candle_date_time_kst":"2026-09-22T09:00:00","opening_price":117127000.00000000,"high_price":117186000.00000000,"low_price":114454000.00000000,"trade_price":115650000.00000000,"timestamp":1790121596918,"candle_acc_trade_price":153194249446.10185000,"candle_acc_trade_volume":1323.68702090,"prev_closing_price":117123000.00000000,"change_price":-1473000.00000000,"change_rate":-0.0125765221},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-21T00:00:00","candle_date_time_kst":"2026-09-21T09:00:00","opening_price":111162000.00000000,"high_price":117600000.00000000,"low_price":110545000.00000000,"trade_price":117123000.00000000,"timestamp":1790035197455,"candle_acc_trade_price":307914122804.53036000,"candle_acc_trade_volume":2691.58533342,"prev_closing_price":111156000.00000000,"change_price":5967000.00000000,"change_rate":0.0536813127},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-20T00:00:00","candle_date_time_kst":"2026-09-20T09:00:00","opening_price":110919000.00000000,"high_price":111300000.00000000,"low_price":109268000.00000000,"trade_price":111156000.00000000,"timestamp":1789948799977,"candle_acc_trade_price":94187068532.61879000,"candle_acc_trade_volume":853.93423403,"prev_closing_price":110917000.00000000,"change_price":239000.00000000,"change_rate":0.0021547644},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-19T00:00:00","candle_date_time_kst":"2026-09-19T09:00:00","opening_price":110663000.00000000,"high_price":112400000.00000000,"low_price":110501000.00000000,"trade_price":110917000.00000000,"timestamp":1789862390246,"candle_acc_trade_price":119233339398.13103000,"candle_acc_trade_volume":1070.93622935,"prev_closing_price":110641000.00000000,"change_price":276000.00000000,"change_rate":0.0024945545},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-18T00:00:00","candle_date_time_kst":"2026-09-18T09:00:00","opening_price":105404000.00000000,"high_price":111200000.00000000,"low_price":105181000.00000000,"trade_price":110641000.00000000,"timestamp":1789775999087,"candle_acc_trade_price":196757709188.80074000,"candle_acc_trade_volume":1804.09027409,"prev_closing_price":105396000.00000000,"change_price":5245000.00000000,"change_rate":0.0497646970}]