[{"market":"KRW-BTC","candle_date_time_utc":"2026-10-20T00:00:00","candle_date_time_kst":"2026-10-20T09:00:00","opening_price":110236000.00000000,"high_price":110240000.00000000,"low_price":108813000.00000000,"trade_price":109014000.00000000,"timestamp":1792486051767,"candle_acc_trade_price":33858870509.41999000,"candle_acc_trade_volume":309.28558387,"prev_closing_price":110199000.00000000,"change_price":-1185000.00000000,"change_rate":-0.0107532736},{"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":110000000.00000000,"trade_price":110199000.00000000,"timestamp":1792454393324,"candle_acc_trade_price":60995807058.82421000,"candle_acc_trade_volume":550.27078215,"prev_closing_price":110525000.00000000,"change_price":-326000.00000000,"change_rate":-0.0029495589},{"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},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-17T00:00:00","candle_date_time_kst":"2026-09-17T09:00:00","opening_price":104852000.00000000,"high_price":106132000.00000000,"low_price":104785000.00000000,"trade_price":105396000.00000000,"timestamp":1789689597267,"candle_acc_trade_price":69779440913.95071000,"candle_acc_trade_volume":661.73790292,"prev_closing_price":104852000.00000000,"change_price":544000.00000000,"change_rate":0.0051882654},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-16T00:00:00","candle_date_time_kst":"2026-09-16T09:00:00","opening_price":102993000.00000000,"high_price":104953000.00000000,"low_price":102891000.00000000,"trade_price":104852000.00000000,"timestamp":1789603193675,"candle_acc_trade_price":83503050373.59252000,"candle_acc_trade_volume":804.40364451,"prev_closing_price":102989000.00000000,"change_price":1863000.00000000,"change_rate":0.0180893105},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-15T00:00:00","candle_date_time_kst":"2026-09-15T09:00:00","opening_price":105654000.00000000,"high_price":105900000.00000000,"low_price":102000000.00000000,"trade_price":102989000.00000000,"timestamp":1789516799744,"candle_acc_trade_price":160716603048.00675000,"candle_acc_trade_volume":1545.75369740,"prev_closing_price":105685000.00000000,"change_price":-2696000.00000000,"change_rate":-0.0255097696},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-14T00:00:00","candle_date_time_kst":"2026-09-14T09:00:00","opening_price":104564000.00000000,"high_price":107320000.00000000,"low_price":104086000.00000000,"trade_price":105685000.00000000,"timestamp":1789430399248,"candle_acc_trade_price":90912652326.11509000,"candle_acc_trade_volume":859.66295379,"prev_closing_price":104523000.00000000,"change_price":1162000.00000000,"change_rate":0.0111171704},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-13T00:00:00","candle_date_time_kst":"2026-09-13T09:00:00","opening_price":105085000.00000000,"high_price":105343000.00000000,"low_price":104222000.00000000,"trade_price":104523000.00000000,"timestamp":1789343998620,"candle_acc_trade_price":49437640953.33963000,"candle_acc_trade_volume":471.93353908,"prev_closing_price":105083000.00000000,"change_price":-560000.00000000,"change_rate":-0.0053291208},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-12T00:00:00","candle_date_time_kst":"2026-09-12T09:00:00","opening_price":105217000.00000000,"high_price":105500000.00000000,"low_price":104870000.00000000,"trade_price":105083000.00000000,"timestamp":1789257599876,"candle_acc_trade_price":29168104139.94292000,"candle_acc_trade_volume":277.41431370,"prev_closing_price":105188000.00000000,"change_price":-105000.00000000,"change_rate":-0.0009982127},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-11T00:00:00","candle_date_time_kst":"2026-09-11T09:00:00","opening_price":104721000.00000000,"high_price":108242000.00000000,"low_price":104220000.00000000,"trade_price":105188000.00000000,"timestamp":1789171198695,"candle_acc_trade_price":129717149604.23372000,"candle_acc_trade_volume":1225.80759856,"prev_closing_price":104712000.00000000,"change_price":476000.00000000,"change_rate":0.0045458018},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-10T00:00:00","candle_date_time_kst":"2026-09-10T09:00:00","opening_price":106402000.00000000,"high_price":106575000.00000000,"low_price":104712000.00000000,"trade_price":104712000.00000000,"timestamp":1789084800008,"candle_acc_trade_price":98903659326.47980000,"candle_acc_trade_volume":936.19276811,"prev_closing_price":106402000.00000000,"change_price":-1690000.00000000,"change_rate":-0.0158831601},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-09T00:00:00","candle_date_time_kst":"2026-09-09T09:00:00","opening_price":106367000.00000000,"high_price":107665000.00000000,"low_price":105995000.00000000,"trade_price":106402000.00000000,"timestamp":1788998398520,"candle_acc_trade_price":75804828491.53240000,"candle_acc_trade_volume":709.50890128,"prev_closing_price":106367000.00000000,"change_price":35000.00000000,"change_rate":0.0003290494},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-08T00:00:00","candle_date_time_kst":"2026-09-08T09:00:00","opening_price":107765000.00000000,"high_price":107914000.00000000,"low_price":105789000.00000000,"trade_price":106367000.00000000,"timestamp":1788911998596,"candle_acc_trade_price":90589348879.25740000,"candle_acc_trade_volume":848.81843877,"prev_closing_price":107714000.00000000,"change_price":-1347000.00000000,"change_rate":-0.0125053382},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-07T00:00:00","candle_date_time_kst":"2026-09-07T09:00:00","opening_price":109407000.00000000,"high_price":109556000.00000000,"low_price":107353000.00000000,"trade_price":107714000.00000000,"timestamp":1788825597576,"candle_acc_trade_price":76030672457.99983000,"candle_acc_trade_volume":702.38077792,"prev_closing_price":109407000.00000000,"change_price":-1693000.00000000,"change_rate":-0.0154743298},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-06T00:00:00","candle_date_time_kst":"2026-09-06T09:00:00","opening_price":108954000.00000000,"high_price":109613000.00000000,"low_price":108191000.00000000,"trade_price":109407000.00000000,"timestamp":1788739198112,"candle_acc_trade_price":53689148116.91370000,"candle_acc_trade_volume":492.96411051,"prev_closing_price":108998000.00000000,"change_price":409000.00000000,"change_rate":0.0037523624},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-05T00:00:00","candle_date_time_kst":"2026-09-05T09:00:00","opening_price":109147000.00000000,"high_price":109602000.00000000,"low_price":108793000.00000000,"trade_price":108998000.00000000,"timestamp":1788652798673,"candle_acc_trade_price":44291684921.68216000,"candle_acc_trade_volume":406.29373866,"prev_closing_price":109126000.00000000,"change_price":-128000.00000000,"change_rate":-0.0011729560},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-04T00:00:00","candle_date_time_kst":"2026-09-04T09:00:00","opening_price":110937000.00000000,"high_price":111392000.00000000,"low_price":107713000.00000000,"trade_price":109126000.00000000,"timestamp":1788566397718,"candle_acc_trade_price":155486564132.94976000,"candle_acc_trade_volume":1416.75408831,"prev_closing_price":110926000.00000000,"change_price":-1800000.00000000,"change_rate":-0.0162270342},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-03T00:00:00","candle_date_time_kst":"2026-09-03T09:00:00","opening_price":106400000.00000000,"high_price":112000000.00000000,"low_price":105830000.00000000,"trade_price":110926000.00000000,"timestamp":1788479997936,"candle_acc_trade_price":170663945548.85129000,"candle_acc_trade_volume":1561.47733981,"prev_closing_price":106400000.00000000,"change_price":4526000.00000000,"change_rate":0.0425375940},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-02T00:00:00","candle_date_time_kst":"2026-09-02T09:00:00","opening_price":107005000.00000000,"high_price":107121000.00000000,"low_price":104801000.00000000,"trade_price":106400000.00000000,"timestamp":1788393597680,"candle_acc_trade_price":114195999374.87364000,"candle_acc_trade_volume":1078.36161761,"prev_closing_price":107005000.00000000,"change_price":-605000.00000000,"change_rate":-0.0056539414},{"market":"KRW-BTC","candle_date_time_utc":"2026-09-01T00:00:00","candle_date_time_kst":"2026-09-01T09:00:00","opening_price":108304000.00000000,"high_price":109214000.00000000,"low_price":106086000.00000000,"trade_price":107005000.00000000,"timestamp":1788307196885,"candle_acc_trade_price":105315247140.65192000,"candle_acc_trade_volume":978.59831227,"prev_closing_price":108304000.00000000,"change_price":-1299000.00000000,"change_rate":-0.0119940168},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-31T00:00:00","candle_date_time_kst":"2026-08-31T09:00:00","opening_price":108025000.00000000,"high_price":109000000.00000000,"low_price":107255000.00000000,"trade_price":108304000.00000000,"timestamp":1788220798589,"candle_acc_trade_price":96610917525.84898000,"candle_acc_trade_volume":894.09219240,"prev_closing_price":108031000.00000000,"change_price":273000.00000000,"change_rate":0.0025270524},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-30T00:00:00","candle_date_time_kst":"2026-08-30T09:00:00","opening_price":108747000.00000000,"high_price":110000000.00000000,"low_price":107414000.00000000,"trade_price":108031000.00000000,"timestamp":1788134398938,"candle_acc_trade_price":77623102862.28459000,"candle_acc_trade_volume":713.11451319,"prev_closing_price":108746000.00000000,"change_price":-715000.00000000,"change_rate":-0.0065749545},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-29T00:00:00","candle_date_time_kst":"2026-08-29T09:00:00","opening_price":107771000.00000000,"high_price":108899000.00000000,"low_price":107420000.00000000,"trade_price":108746000.00000000,"timestamp":1788047993292,"candle_acc_trade_price":59487542686.18589000,"candle_acc_trade_volume":550.78796492,"prev_closing_price":107744000.00000000,"change_price":1002000.00000000,"change_rate":0.0092998218},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-28T00:00:00","candle_date_time_kst":"2026-08-28T09:00:00","opening_price":111004000.00000000,"high_price":112445000.00000000,"low_price":107118000.00000000,"trade_price":107744000.00000000,"timestamp":1787961599671,"candle_acc_trade_price":188299148139.69769000,"candle_acc_trade_volume":1718.15131799,"prev_closing_price":111004000.00000000,"change_price":-3260000.00000000,"change_rate":-0.0293683111},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-27T00:00:00","candle_date_time_kst":"2026-08-27T09:00:00","opening_price":109830000.00000000,"high_price":111500000.00000000,"low_price":108800000.00000000,"trade_price":111004000.00000000,"timestamp":1787875193953,"candle_acc_trade_price":127417774057.04584000,"candle_acc_trade_volume":1155.80516169,"prev_closing_price":109830000.00000000,"change_price":1174000.00000000,"change_rate":0.0106892470},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-26T00:00:00","candle_date_time_kst":"2026-08-26T09:00:00","opening_price":109165000.00000000,"high_price":110117000.00000000,"low_price":107979000.00000000,"trade_price":109830000.00000000,"timestamp":1787788798427,"candle_acc_trade_price":151106116617.20851000,"candle_acc_trade_volume":1381.84875066,"prev_closing_price":109165000.00000000,"change_price":665000.00000000,"change_rate":0.0060916961},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-25T00:00:00","candle_date_time_kst":"2026-08-25T09:00:00","opening_price":108653000.00000000,"high_price":111545000.00000000,"low_price":108264000.00000000,"trade_price":109165000.00000000,"timestamp":1787702399808,"candle_acc_trade_price":255397812849.22680000,"candle_acc_trade_volume":2321.06163819,"prev_closing_price":108653000.00000000,"change_price":512000.00000000,"change_rate":0.0047122491},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-24T00:00:00","candle_date_time_kst":"2026-08-24T09:00:00","opening_price":106735000.00000000,"high_price":109701000.00000000,"low_price":105273000.00000000,"trade_price":108653000.00000000,"timestamp":1787615999285,"candle_acc_trade_price":196850063221.88169000,"candle_acc_trade_volume":1825.27931071,"prev_closing_price":106736000.00000000,"change_price":1917000.00000000,"change_rate":0.0179602009},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-23T00:00:00","candle_date_time_kst":"2026-08-23T09:00:00","opening_price":105581000.00000000,"high_price":106759000.00000000,"low_price":103990000.00000000,"trade_price":106736000.00000000,"timestamp":1787529598465,"candle_acc_trade_price":126826445481.78927000,"candle_acc_trade_volume":1200.90888117,"prev_closing_price":105580000.00000000,"change_price":1156000.00000000,"change_rate":0.0109490434},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-22T00:00:00","candle_date_time_kst":"2026-08-22T09:00:00","opening_price":107449000.00000000,"high_price":108609000.00000000,"low_price":103938000.00000000,"trade_price":105580000.00000000,"timestamp":1787443196492,"candle_acc_trade_price":253849125877.25809000,"candle_acc_trade_volume":2387.73907151,"prev_closing_price":107503000.00000000,"change_price":-1923000.00000000,"change_rate":-0.0178878729},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-21T00:00:00","candle_date_time_kst":"2026-08-21T09:00:00","opening_price":100591000.00000000,"high_price":109500000.00000000,"low_price":100590000.00000000,"trade_price":107503000.00000000,"timestamp":1787356797277,"candle_acc_trade_price":412198746324.12156000,"candle_acc_trade_volume":3917.79900527,"prev_closing_price":100591000.00000000,"change_price":6912000.00000000,"change_rate":0.0687139008},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-20T00:00:00","candle_date_time_kst":"2026-08-20T09:00:00","opening_price":95347000.00000000,"high_price":100900000.00000000,"low_price":94846000.00000000,"trade_price":100591000.00000000,"timestamp":1787270397745,"candle_acc_trade_price":240125156225.60225000,"candle_acc_trade_volume":2438.80701422,"prev_closing_price":95347000.00000000,"change_price":5244000.00000000,"change_rate":0.0549991085},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-19T00:00:00","candle_date_time_kst":"2026-08-19T09:00:00","opening_price":90906000.00000000,"high_price":95600000.00000000,"low_price":89550000.00000000,"trade_price":95347000.00000000,"timestamp":1787183999671,"candle_acc_trade_price":163404793319.75382000,"candle_acc_trade_volume":1754.32264300,"prev_closing_price":90933000.00000000,"change_price":4414000.00000000,"change_rate":0.0485412337},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-18T00:00:00","candle_date_time_kst":"2026-08-18T09:00:00","opening_price":90959000.00000000,"high_price":91257000.00000000,"low_price":90060000.00000000,"trade_price":90933000.00000000,"timestamp":1787097575122,"candle_acc_trade_price":41198460815.26163000,"candle_acc_trade_volume":455.04663761,"prev_closing_price":90959000.00000000,"change_price":-26000.00000000,"change_rate":-0.0002858431},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-17T00:00:00","candle_date_time_kst":"2026-08-17T09:00:00","opening_price":89197000.00000000,"high_price":91000000.00000000,"low_price":88992000.00000000,"trade_price":90959000.00000000,"timestamp":1787011197130,"candle_acc_trade_price":42271001968.94690000,"candle_acc_trade_volume":469.53177014,"prev_closing_price":89168000.00000000,"change_price":1791000.00000000,"change_rate":0.0200856810},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-16T00:00:00","candle_date_time_kst":"2026-08-16T09:00:00","opening_price":89266000.00000000,"high_price":89650000.00000000,"low_price":88901000.00000000,"trade_price":89168000.00000000,"timestamp":1786924785363,"candle_acc_trade_price":18227366369.68768000,"candle_acc_trade_volume":204.28121599,"prev_closing_price":89246000.00000000,"change_price":-78000.00000000,"change_rate":-0.0008739888},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-15T00:00:00","candle_date_time_kst":"2026-08-15T09:00:00","opening_price":89141000.00000000,"high_price":89342000.00000000,"low_price":88973000.00000000,"trade_price":89246000.00000000,"timestamp":1786838383830,"candle_acc_trade_price":19649302854.92572000,"candle_acc_trade_volume":220.35317702,"prev_closing_price":89120000.00000000,"change_price":126000.00000000,"change_rate":0.0014138241},{"market":"KRW-BTC","candle_date_time_utc":"2026-08-14T00:00:00","candle_date_time_kst":"2026-08-14T09:00:00","opening_price":89580000.00000000,"high_price":89731000.00000000,"low_price":88342000.00000000,"trade_price":89120000.00000000,"timestamp":1786751996246,"candle_acc_trade_price":82127109510.08930000,"candle_acc_trade_volume":923.84971163,"prev_closing_price":89554000.00000000,"change_price":-434000.00000000,"change_rate":-0.0048462380},{"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":89000000.00000000,"trade_price":89554000.00000000,"timestamp":1786665597974,"candle_acc_trade_price":50174386090.73665000,"candle_acc_trade_volume":559.72240331,"prev_closing_price":89642000.00000000,"change_price":-88000.00000000,"change_rate":-0.0009816827},{"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}]