{"symbol": "THE", "profile_available": true, "pair": "THEUSDT", "first": "2024-11-27", "last": "2026-10-06", "last_close": 0.0754, "return30": 0.9370816599732157, "volume30_mean": 11688952.373662999, "snapshot_present": true, "map": {"s": "THE", "v": 0.121, "r": 0.9, "q": 7.07}, "daily": [{"date": "2026-07-08", "close": 0.0523, "quote_volume": 591849.48033, "trades": 5065}, {"date": "2026-07-09", "close": 0.0594, "quote_volume": 6542281.77515, "trades": 65781}, {"date": "2026-07-10", "close": 0.0565, "quote_volume": 1309975.37075, "trades": 9405}, {"date": "2026-07-11", "close": 0.054, "quote_volume": 501049.21955, "trades": 4521}, {"date": "2026-07-12", "close": 0.0525, "quote_volume": 309055.46884, "trades": 2648}, {"date": "2026-07-13", "close": 0.0562, "quote_volume": 1553602.67739, "trades": 10558}, {"date": "2026-07-14", "close": 0.0547, "quote_volume": 3101274.73184, "trades": 21014}, {"date": "2026-07-15", "close": 0.0576, "quote_volume": 1180063.17052, "trades": 8490}, {"date": "2026-07-16", "close": 0.0557, "quote_volume": 522561.7638, "trades": 3240}, {"date": "2026-07-17", "close": 0.0553, "quote_volume": 459491.53497, "trades": 3640}, {"date": "2026-07-18", "close": 0.0537, "quote_volume": 249713.37899, "trades": 2501}, {"date": "2026-07-19", "close": 0.0526, "quote_volume": 263717.08109, "trades": 2229}, {"date": "2026-07-20", "close": 0.0561, "quote_volume": 1235686.55378, "trades": 8730}, {"date": "2026-07-21", "close": 0.0543, "quote_volume": 521045.87898, "trades": 3555}, {"date": "2026-07-22", "close": 0.0557, "quote_volume": 1043753.85942, "trades": 6787}, {"date": "2026-07-23", "close": 0.0539, "quote_volume": 202837.85745, "trades": 2368}, {"date": "2026-07-24", "close": 0.0543, "quote_volume": 264091.8529, "trades": 3135}, {"date": "2026-07-25", "close": 0.0553, "quote_volume": 708198.67606, "trades": 4702}, {"date": "2026-07-26", "close": 0.0559, "quote_volume": 287755.08172, "trades": 2036}, {"date": "2026-07-27", "close": 0.0509, "quote_volume": 525747.67579, "trades": 3687}, {"date": "2026-07-28", "close": 0.0511, "quote_volume": 245357.54805, "trades": 1920}, {"date": "2026-07-29", "close": 0.0491, "quote_volume": 242043.71802, "trades": 2064}, {"date": "2026-07-30", "close": 0.0484, "quote_volume": 179660.33598, "trades": 1375}, {"date": "2026-07-31", "close": 0.0518, "quote_volume": 504431.5753, "trades": 3496}, {"date": "2026-08-01", "close": 0.0505, "quote_volume": 357224.15939, "trades": 3277}, {"date": "2026-08-02", "close": 0.0515, "quote_volume": 122173.52177, "trades": 1733}, {"date": "2026-08-03", "close": 0.0516, "quote_volume": 180053.03922, "trades": 1621}, {"date": "2026-08-04", "close": 0.0517, "quote_volume": 312673.54115, "trades": 2587}, {"date": "2026-08-05", "close": 0.0525, "quote_volume": 389612.35043, "trades": 5398}, {"date": "2026-08-06", "close": 0.0532, "quote_volume": 384412.74155, "trades": 3561}, {"date": "2026-08-07", "close": 0.0544, "quote_volume": 480886.52939, "trades": 4360}, {"date": "2026-08-08", "close": 0.0571, "quote_volume": 363468.03607, "trades": 2722}, {"date": "2026-08-09", "close": 0.0657, "quote_volume": 7448034.07131, "trades": 63609}, {"date": "2026-08-10", "close": 0.065, "quote_volume": 4123785.07574, "trades": 38614}, {"date": "2026-08-11", "close": 0.0592, "quote_volume": 797289.54376, "trades": 8222}, {"date": "2026-08-12", "close": 0.0593, "quote_volume": 313709.21154, "trades": 3919}, {"date": "2026-08-13", "close": 0.0582, "quote_volume": 277462.34938, "trades": 3334}, {"date": "2026-08-14", "close": 0.0595, "quote_volume": 315180.87201, "trades": 3378}, {"date": "2026-08-15", "close": 0.0623, "quote_volume": 559390.75391, "trades": 5763}, {"date": "2026-08-16", "close": 0.0615, "quote_volume": 237452.67639, "trades": 3334}, {"date": "2026-08-17", "close": 0.0614, "quote_volume": 268246.37347, "trades": 3014}, {"date": "2026-08-18", "close": 0.0607, "quote_volume": 164501.26624, "trades": 2550}, {"date": "2026-08-19", "close": 0.0635, "quote_volume": 439629.62713, "trades": 5543}, {"date": "2026-08-20", "close": 0.0668, "quote_volume": 359211.64449, "trades": 5510}, {"date": "2026-08-21", "close": 0.071, "quote_volume": 996890.33209, "trades": 10825}, {"date": "2026-08-22", "close": 0.0714, "quote_volume": 1690067.75883, "trades": 18963}, {"date": "2026-08-23", "close": 0.0708, "quote_volume": 329168.90326, "trades": 4574}, {"date": "2026-08-24", "close": 0.0715, "quote_volume": 742725.75246, "trades": 9297}, {"date": "2026-08-25", "close": 0.0717, "quote_volume": 345104.6342, "trades": 4949}, {"date": "2026-08-26", "close": 0.073, "quote_volume": 302940.27224, "trades": 4218}, {"date": "2026-08-27", "close": 0.0719, "quote_volume": 321406.48222, "trades": 4128}, {"date": "2026-08-28", "close": 0.0688, "quote_volume": 362575.57355, "trades": 4683}, {"date": "2026-08-29", "close": 0.0688, "quote_volume": 105565.95253, "trades": 1939}, {"date": "2026-08-30", "close": 0.0668, "quote_volume": 149103.61564, "trades": 2661}, {"date": "2026-08-31", "close": 0.0701, "quote_volume": 354883.35972, "trades": 5816}, {"date": "2026-09-01", "close": 0.0705, "quote_volume": 280282.56586, "trades": 4437}, {"date": "2026-09-02", "close": 0.0693, "quote_volume": 171067.3068, "trades": 2366}, {"date": "2026-09-03", "close": 0.0723, "quote_volume": 325447.52746, "trades": 3601}, {"date": "2026-09-04", "close": 0.072, "quote_volume": 531355.24523, "trades": 5351}, {"date": "2026-09-05", "close": 0.0767, "quote_volume": 1117879.29689, "trades": 10231}, {"date": "2026-09-06", "close": 0.0747, "quote_volume": 578301.54869, "trades": 5640}, {"date": "2026-09-07", "close": 0.0725, "quote_volume": 279927.89262, "trades": 3049}, {"date": "2026-09-08", "close": 0.0733, "quote_volume": 666702.79449, "trades": 6729}, {"date": "2026-09-09", "close": 0.0683, "quote_volume": 506526.09797, "trades": 5329}, {"date": "2026-09-10", "close": 0.0661, "quote_volume": 79450587.21424, "trades": 86132}, {"date": "2026-09-11", "close": 0.0641, "quote_volume": 11130239.37516, "trades": 72165}, {"date": "2026-09-12", "close": 0.0684, "quote_volume": 101360501.87087, "trades": 106051}, {"date": "2026-09-13", "close": 0.0665, "quote_volume": 9007438.44637, "trades": 72903}, {"date": "2026-09-14", "close": 0.0664, "quote_volume": 20439109.56179, "trades": 56007}, {"date": "2026-09-15", "close": 0.0667, "quote_volume": 21023068.07559, "trades": 293045}, {"date": "2026-09-16", "close": 0.0667, "quote_volume": 22699780.20973, "trades": 274996}, {"date": "2026-09-17", "close": 0.0683, "quote_volume": 70337966.58209, "trades": 280051}, {"date": "2026-09-18", "close": 0.0724, "quote_volume": 1266568.34691, "trades": 6144}, {"date": "2026-09-19", "close": 0.0778, "quote_volume": 874226.58116, "trades": 7782}, {"date": "2026-09-20", "close": 0.0768, "quote_volume": 491629.7976, "trades": 4435}, {"date": "2026-09-21", "close": 0.0805, "quote_volume": 1443464.76488, "trades": 10773}, {"date": "2026-09-22", "close": 0.083, "quote_volume": 1119028.61634, "trades": 8593}, {"date": "2026-09-23", "close": 0.0796, "quote_volume": 1066501.92281, "trades": 7234}, {"date": "2026-09-24", "close": 0.0849, "quote_volume": 1280526.5636, "trades": 9174}, {"date": "2026-09-25", "close": 0.0847, "quote_volume": 945525.85173, "trades": 8811}, {"date": "2026-09-26", "close": 0.083, "quote_volume": 498972.99531, "trades": 4710}, {"date": "2026-09-27", "close": 0.0834, "quote_volume": 1596847.21486, "trades": 14860}, {"date": "2026-09-28", "close": 0.0791, "quote_volume": 530320.89408, "trades": 6977}, {"date": "2026-09-29", "close": 0.0772, "quote_volume": 354505.09307, "trades": 7432}, {"date": "2026-09-30", "close": 0.0759, "quote_volume": 395774.64839, "trades": 7415}, {"date": "2026-10-01", "close": 0.0746, "quote_volume": 409494.58645, "trades": 6963}, {"date": "2026-10-02", "close": 0.0728, "quote_volume": 712594.04025, "trades": 8468}, {"date": "2026-10-03", "close": 0.0745, "quote_volume": 178419.50463, "trades": 1401}, {"date": "2026-10-04", "close": 0.0741, "quote_volume": 147964.81692, "trades": 1824}, {"date": "2026-10-05", "close": 0.0747, "quote_volume": 211415.82351, "trades": 2001}, {"date": "2026-10-06", "close": 0.0754, "quote_volume": 242941.02647, "trades": 3150}]}