{"symbol": "ADA", "profile_available": true, "pair": "ADAUSDT", "first": "2018-04-17", "last": "2026-10-06", "last_close": 0.2674, "return30": 19.6956132497762, "volume30_mean": 43200766.24559535, "snapshot_present": true, "map": {"s": "ADA", "v": 0.152, "r": 19.7, "q": 7.64}, "daily": [{"date": "2026-07-08", "close": 0.1671, "quote_volume": 20952855.78562, "trades": 91311}, {"date": "2026-07-09", "close": 0.1666, "quote_volume": 20003720.44007, "trades": 69074}, {"date": "2026-07-10", "close": 0.1667, "quote_volume": 22147651.53614, "trades": 84029}, {"date": "2026-07-11", "close": 0.1658, "quote_volume": 15706804.89611, "trades": 62011}, {"date": "2026-07-12", "close": 0.1621, "quote_volume": 12171861.22589, "trades": 49644}, {"date": "2026-07-13", "close": 0.1576, "quote_volume": 14389598.17441, "trades": 65189}, {"date": "2026-07-14", "close": 0.1656, "quote_volume": 19649721.53628, "trades": 71883}, {"date": "2026-07-15", "close": 0.1651, "quote_volume": 18301365.05878, "trades": 66203}, {"date": "2026-07-16", "close": 0.1609, "quote_volume": 13285688.42056, "trades": 53905}, {"date": "2026-07-17", "close": 0.1667, "quote_volume": 24194545.34792, "trades": 80411}, {"date": "2026-07-18", "close": 0.1667, "quote_volume": 13949054.59006, "trades": 44773}, {"date": "2026-07-19", "close": 0.1663, "quote_volume": 7038794.83462, "trades": 35237}, {"date": "2026-07-20", "close": 0.1698, "quote_volume": 23051142.34108, "trades": 97644}, {"date": "2026-07-21", "close": 0.1737, "quote_volume": 23599717.74466, "trades": 92716}, {"date": "2026-07-22", "close": 0.1745, "quote_volume": 15659282.62002, "trades": 77572}, {"date": "2026-07-23", "close": 0.1685, "quote_volume": 11071163.3761, "trades": 56212}, {"date": "2026-07-24", "close": 0.164, "quote_volume": 9904438.90002, "trades": 47138}, {"date": "2026-07-25", "close": 0.1648, "quote_volume": 5970340.14449, "trades": 30714}, {"date": "2026-07-26", "close": 0.166, "quote_volume": 5688693.82696, "trades": 30255}, {"date": "2026-07-27", "close": 0.1556, "quote_volume": 16175040.94881, "trades": 76141}, {"date": "2026-07-28", "close": 0.162, "quote_volume": 19071573.33075, "trades": 81601}, {"date": "2026-07-29", "close": 0.1621, "quote_volume": 21479626.556, "trades": 98427}, {"date": "2026-07-30", "close": 0.1697, "quote_volume": 25024237.8134, "trades": 103358}, {"date": "2026-07-31", "close": 0.1682, "quote_volume": 16869723.72404, "trades": 81095}, {"date": "2026-08-01", "close": 0.1744, "quote_volume": 17103337.52573, "trades": 80379}, {"date": "2026-08-02", "close": 0.1895, "quote_volume": 45448922.17457, "trades": 189969}, {"date": "2026-08-03", "close": 0.1937, "quote_volume": 41797422.19279, "trades": 178059}, {"date": "2026-08-04", "close": 0.193, "quote_volume": 30241638.70582, "trades": 146560}, {"date": "2026-08-05", "close": 0.1911, "quote_volume": 24843765.76681, "trades": 143853}, {"date": "2026-08-06", "close": 0.2012, "quote_volume": 53732718.78098, "trades": 301364}, {"date": "2026-08-07", "close": 0.2008, "quote_volume": 25401641.35259, "trades": 152184}, {"date": "2026-08-08", "close": 0.1995, "quote_volume": 9875273.81247, "trades": 66657}, {"date": "2026-08-09", "close": 0.1945, "quote_volume": 11923926.62495, "trades": 70698}, {"date": "2026-08-10", "close": 0.191, "quote_volume": 13440139.06934, "trades": 100154}, {"date": "2026-08-11", "close": 0.1871, "quote_volume": 16092578.05177, "trades": 88323}, {"date": "2026-08-12", "close": 0.1826, "quote_volume": 12286188.78566, "trades": 74918}, {"date": "2026-08-13", "close": 0.1825, "quote_volume": 11035020.08937, "trades": 64469}, {"date": "2026-08-14", "close": 0.1802, "quote_volume": 10556322.63366, "trades": 63005}, {"date": "2026-08-15", "close": 0.1765, "quote_volume": 5948808.8804, "trades": 38893}, {"date": "2026-08-16", "close": 0.1749, "quote_volume": 9643923.25821, "trades": 51386}, {"date": "2026-08-17", "close": 0.1743, "quote_volume": 11224999.70205, "trades": 63087}, {"date": "2026-08-18", "close": 0.1746, "quote_volume": 9818013.37307, "trades": 65492}, {"date": "2026-08-19", "close": 0.1871, "quote_volume": 31973332.29192, "trades": 171405}, {"date": "2026-08-20", "close": 0.199, "quote_volume": 45278106.4633, "trades": 251077}, {"date": "2026-08-21", "close": 0.2291, "quote_volume": 75889892.32447, "trades": 533654}, {"date": "2026-08-22", "close": 0.226, "quote_volume": 95429505.51089, "trades": 688883}, {"date": "2026-08-23", "close": 0.227, "quote_volume": 41422036.52918, "trades": 297878}, {"date": "2026-08-24", "close": 0.2215, "quote_volume": 38590328.78706, "trades": 280671}, {"date": "2026-08-25", "close": 0.2091, "quote_volume": 34017876.45964, "trades": 255370}, {"date": "2026-08-26", "close": 0.2124, "quote_volume": 22311753.48628, "trades": 168982}, {"date": "2026-08-27", "close": 0.2138, "quote_volume": 25975849.33065, "trades": 176427}, {"date": "2026-08-28", "close": 0.2031, "quote_volume": 26854619.25902, "trades": 179967}, {"date": "2026-08-29", "close": 0.2018, "quote_volume": 9371144.99831, "trades": 55309}, {"date": "2026-08-30", "close": 0.1927, "quote_volume": 22210594.61245, "trades": 130483}, {"date": "2026-08-31", "close": 0.1978, "quote_volume": 19099939.95079, "trades": 123250}, {"date": "2026-09-01", "close": 0.1967, "quote_volume": 20058805.02229, "trades": 136265}, {"date": "2026-09-02", "close": 0.2012, "quote_volume": 19141652.5255, "trades": 115389}, {"date": "2026-09-03", "close": 0.2211, "quote_volume": 48919130.28569, "trades": 240477}, {"date": "2026-09-04", "close": 0.2113, "quote_volume": 47898172.79377, "trades": 209027}, {"date": "2026-09-05", "close": 0.2183, "quote_volume": 33079660.02913, "trades": 123403}, {"date": "2026-09-06", "close": 0.2234, "quote_volume": 28536344.79935, "trades": 127730}, {"date": "2026-09-07", "close": 0.2205, "quote_volume": 38349129.93995, "trades": 179700}, {"date": "2026-09-08", "close": 0.2195, "quote_volume": 47689010.5383, "trades": 229606}, {"date": "2026-09-09", "close": 0.2119, "quote_volume": 39952359.81099, "trades": 196012}, {"date": "2026-09-10", "close": 0.2047, "quote_volume": 28369608.80774, "trades": 167388}, {"date": "2026-09-11", "close": 0.2064, "quote_volume": 48030560.64517, "trades": 230838}, {"date": "2026-09-12", "close": 0.2074, "quote_volume": 13294853.51208, "trades": 62651}, {"date": "2026-09-13", "close": 0.2035, "quote_volume": 15195737.8382, "trades": 89392}, {"date": "2026-09-14", "close": 0.2086, "quote_volume": 30261031.28724, "trades": 177649}, {"date": "2026-09-15", "close": 0.1954, "quote_volume": 35355909.36819, "trades": 170556}, {"date": "2026-09-16", "close": 0.1965, "quote_volume": 26268466.38066, "trades": 133930}, {"date": "2026-09-17", "close": 0.2026, "quote_volume": 23220138.46131, "trades": 98429}, {"date": "2026-09-18", "close": 0.2244, "quote_volume": 53036096.73449, "trades": 205651}, {"date": "2026-09-19", "close": 0.2278, "quote_volume": 43136440.25216, "trades": 189142}, {"date": "2026-09-20", "close": 0.2279, "quote_volume": 33594024.6406, "trades": 160896}, {"date": "2026-09-21", "close": 0.2451, "quote_volume": 67810332.56395, "trades": 282849}, {"date": "2026-09-22", "close": 0.2543, "quote_volume": 75672412.58103, "trades": 300414}, {"date": "2026-09-23", "close": 0.2384, "quote_volume": 60468039.9036, "trades": 269926}, {"date": "2026-09-24", "close": 0.2477, "quote_volume": 41843522.36475, "trades": 198511}, {"date": "2026-09-25", "close": 0.2588, "quote_volume": 57092332.74667, "trades": 230863}, {"date": "2026-09-26", "close": 0.254, "quote_volume": 42377244.74393, "trades": 153632}, {"date": "2026-09-27", "close": 0.2551, "quote_volume": 28652083.37617, "trades": 128318}, {"date": "2026-09-28", "close": 0.2473, "quote_volume": 56126026.63776, "trades": 279717}, {"date": "2026-09-29", "close": 0.2445, "quote_volume": 42122114.97634, "trades": 218230}, {"date": "2026-09-30", "close": 0.2466, "quote_volume": 35362507.3654, "trades": 194612}, {"date": "2026-10-01", "close": 0.2464, "quote_volume": 35642723.99314, "trades": 176139}, {"date": "2026-10-02", "close": 0.2444, "quote_volume": 60139277.87691, "trades": 216096}, {"date": "2026-10-03", "close": 0.2438, "quote_volume": 17370962.88558, "trades": 73344}, {"date": "2026-10-04", "close": 0.2597, "quote_volume": 52225328.09752, "trades": 168195}, {"date": "2026-10-05", "close": 0.2704, "quote_volume": 87700036.28922, "trades": 294866}, {"date": "2026-10-06", "close": 0.2674, "quote_volume": 59664672.74881, "trades": 199828}]}