[{"_id":"69e551f9fe12572244dec27a","timestamp":1776643200,"symbol":"BEE","volumeHive":"219.87155186","volumeToken":"358.24746242","lowestPrice":"0.60850362","highestPrice":"0.61699061","openPrice":"0.61684060","closePrice":"0.61242816"},{"_id":"69e406cffe12572244d2bb98","timestamp":1776556800,"symbol":"BEE","volumeHive":"571.34456252","volumeToken":"929.86682657","lowestPrice":"0.59391094","highestPrice":"0.62715079","openPrice":"0.60752997","closePrice":"0.61664060"},{"_id":"69e2b8d4fe12572244c7109f","timestamp":1776470400,"symbol":"BEE","volumeHive":"768.93230618","volumeToken":"1249.96067779","lowestPrice":"0.60252011","highestPrice":"0.70000000","openPrice":"0.61718125","closePrice":"0.60799928"},{"_id":"69e16627fe12572244bb495c","timestamp":1776384000,"symbol":"BEE","volumeHive":"NaN","volumeToken":"3531.11949776","lowestPrice":"0.60526097","highestPrice":"0.63342230","openPrice":"0.62258999","closePrice":"0.61679103"},{"_id":"69e0142dfe12572244af9510","timestamp":1776297600,"symbol":"BEE","volumeHive":"NaN","volumeToken":"1129.11100388","lowestPrice":"0.62115778","highestPrice":"0.63449515","openPrice":"0.63447515","closePrice":"0.62258999"},{"_id":"69deb901fe12572244a2afa3","timestamp":1776211200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"1384.07305174","lowestPrice":"0.63348517","highestPrice":"0.65261562","openPrice":"0.63793522","closePrice":"0.63371515"},{"_id":"69dd6ae2fe1257224496c7cb","timestamp":1776124800,"symbol":"BEE","volumeHive":"486.94731482","volumeToken":"767.79636664","lowestPrice":"0.57894737","highestPrice":"0.63975653","openPrice":"0.62495349","closePrice":"0.63794630"},{"_id":"69dc15edfe12572244896520","timestamp":1776038400,"symbol":"BEE","volumeHive":"768.59503053","volumeToken":"1224.03323507","lowestPrice":"0.61253000","highestPrice":"0.63975652","openPrice":"0.61254000","closePrice":"0.62452349"},{"_id":"69dac8befe125722447cd0e5","timestamp":1775952000,"symbol":"BEE","volumeHive":"1635.52534426","volumeToken":"2580.9475095","lowestPrice":"0.61450000","highestPrice":"0.67239053","openPrice":"0.62241742","closePrice":"0.61450000"},{"_id":"69d97315fe12572244704b00","timestamp":1775865600,"symbol":"BEE","volumeHive":"136.15184748","volumeToken":"220.30585984","lowestPrice":"0.61465060","highestPrice":"0.62188919","openPrice":"0.61568067","closePrice":"0.62131519"},{"_id":"69d826a4fe1257224463e75d","timestamp":1775779200,"symbol":"BEE","volumeHive":"658.28159347","volumeToken":"1068.79444636","lowestPrice":"0.60250002","highestPrice":"0.62707486","openPrice":"0.61266009","closePrice":"0.61565066"},{"_id":"69d6d0ccfe1257224455715d","timestamp":1775692800,"symbol":"BEE","volumeHive":"667.44439447","volumeToken":"1079.58573857","lowestPrice":"0.60850410","highestPrice":"0.62715079","openPrice":"0.61785027","closePrice":"0.61537217"},{"_id":"69d58280fe1257224447d8be","timestamp":1775606400,"symbol":"BEE","volumeHive":"487.09388000","volumeToken":"782.08244867","lowestPrice":"0.61778004","highestPrice":"0.63311973","openPrice":"0.62651402","closePrice":"0.61778004"},{"_id":"69d437f0fe12572244383cd3","timestamp":1775520000,"symbol":"BEE","volumeHive":"217.11302991","volumeToken":"349.80343012","lowestPrice":"0.61456011","highestPrice":"0.63337998","openPrice":"0.61570986","closePrice":"0.62651328"},{"_id":"69d2e97dfe12572244293695","timestamp":1775433600,"symbol":"BEE","volumeHive":"273.33890406","volumeToken":"442.40656934","lowestPrice":"0.61199994","highestPrice":"0.62715079","openPrice":"0.61844604","closePrice":"0.61976072"},{"_id":"69d18b60fe125722441627cd","timestamp":1775347200,"symbol":"BEE","volumeHive":"606.23606351","volumeToken":"983.33658245","lowestPrice":"0.61019750","highestPrice":"0.62004000","openPrice":"0.61164661","closePrice":"0.61808603"},{"_id":"69d04134fe12572244047684","timestamp":1775260800,"symbol":"BEE","volumeHive":"782.21823662","volumeToken":"1280.11675662","lowestPrice":"0.60850409","highestPrice":"0.62094138","openPrice":"0.60989000","closePrice":"0.61170985"},{"_id":"69cf030dfe12572244f5feea","timestamp":1775174400,"symbol":"BEE","volumeHive":"523.14299305","volumeToken":"846.17431613","lowestPrice":"0.60885127","highestPrice":"0.62763001","openPrice":"0.62763001","closePrice":"0.60952971"},{"_id":"69cda548fe12572244e41f45","timestamp":1775088000,"symbol":"BEE","volumeHive":"551.82741867","volumeToken":"867.54899296","lowestPrice":"0.62731927","highestPrice":"0.64615409","openPrice":"0.63112738","closePrice":"0.62762001"},{"_id":"69cc600dfe12572244d5b75a","timestamp":1775001600,"symbol":"BEE","volumeHive":"862.82613601","volumeToken":"1353.91706666","lowestPrice":"0.62713051","highestPrice":"0.65261563","openPrice":"0.63690035","closePrice":"0.62968528"},{"_id":"69caf75cfe12572244c8cfc5","timestamp":1774915200,"symbol":"BEE","volumeHive":"1279.63171706","volumeToken":"1993.77315374","lowestPrice":"0.62500000","highestPrice":"0.65914178","openPrice":"0.62808597","closePrice":"0.64615409"},{"_id":"69ca098ffe12572244bdde73","timestamp":1774828800,"symbol":"BEE","volumeHive":"439.01814688","volumeToken":"695.16146926","lowestPrice":"0.62085921","highestPrice":"0.64615409","openPrice":"0.63158318","closePrice":"0.62794108"},{"_id":"69c86b8dfe12572244b1d19b","timestamp":1774742400,"symbol":"BEE","volumeHive":"448.35997486","volumeToken":"710.15351567","lowestPrice":"0.62085921","highestPrice":"0.63975652","openPrice":"0.62085921","closePrice":"0.63158039"},{"_id":"69c7197afe12572244a5ad2d","timestamp":1774656000,"symbol":"BEE","volumeHive":"656.47256395","volumeToken":"1035.62552655","lowestPrice":"0.62085894","highestPrice":"0.64615408","openPrice":"0.62100002","closePrice":"0.62085918"},{"_id":"69c5d0a5fe125722449a14fe","timestamp":1774569600,"symbol":"BEE","volumeHive":"698.69662720","volumeToken":"1100.85150772","lowestPrice":"0.62020525","highestPrice":"0.65261562","openPrice":"0.62020525","closePrice":"0.62391135"},{"_id":"69c46990fe125722448b8073","timestamp":1774483200,"symbol":"BEE","volumeHive":"2601.51136348","volumeToken":"4190.45718866","lowestPrice":"0.59043084","highestPrice":"0.65261562","openPrice":"0.61813395","closePrice":"0.61650001"},{"_id":"69c31e3ffe125722447f934a","timestamp":1774396800,"symbol":"BEE","volumeHive":"248.23393961","volumeToken":"402.52509040","lowestPrice":"0.61399994","highestPrice":"0.62700000","openPrice":"0.61600931","closePrice":"0.61831244"},{"_id":"69c1d40cfe1257224472e711","timestamp":1774310400,"symbol":"BEE","volumeHive":"544.14838641","volumeToken":"861.86734926","lowestPrice":"0.61599999","highestPrice":"0.64615408","openPrice":"0.61778539","closePrice":"0.61602720"},{"_id":"69c075b0fe12572244656ec8","timestamp":1774224000,"symbol":"BEE","volumeHive":"176.71401807","volumeToken":"283.76754971","lowestPrice":"0.61599952","highestPrice":"0.62715080","openPrice":"0.62293765","closePrice":"0.61778539"},{"_id":"69bf22fdfe125722445a036f","timestamp":1774137600,"symbol":"BEE","volumeHive":"584.60661080","volumeToken":"944.87425336","lowestPrice":"0.60626222","highestPrice":"0.62715079","openPrice":"0.60851251","closePrice":"0.62294020"},{"_id":"69bddb24fe125722444e30d2","timestamp":1774051200,"symbol":"BEE","volumeHive":"713.17130826","volumeToken":"1186.19645219","lowestPrice":"0.59700001","highestPrice":"0.61109840","openPrice":"0.60403969","closePrice":"0.60851250"},{"_id":"69bc7ffdfe12572244417ae3","timestamp":1773964800,"symbol":"BEE","volumeHive":"287.75628174","volumeToken":"471.17850492","lowestPrice":"0.60241904","highestPrice":"0.61479345","openPrice":"0.60941532","closePrice":"0.60402976"},{"_id":"69bb5705f4d4ff1c93e35e83","timestamp":1773878400,"symbol":"BEE","volumeHive":"338.84809547","volumeToken":"552.59645150","lowestPrice":"0.59677419","highestPrice":"0.61684584","openPrice":"0.60933110","closePrice":"0.61349320"},{"_id":"69bb49acf4d4ff1c93d6e635","timestamp":1773792000,"symbol":"BEE","volumeHive":"855.61058466","volumeToken":"1412.16313579","lowestPrice":"0.59639487","highestPrice":"0.61295922","openPrice":"0.60229595","closePrice":"0.61196135"},{"_id":"69b89461c2f21cf20e6e7480","timestamp":1773705600,"symbol":"BEE","volumeHive":"735.76435413","volumeToken":"1200.23736841","lowestPrice":"0.59553309","highestPrice":"0.63258006","openPrice":"0.62332936","closePrice":"0.60041355"},{"_id":"69b73a93c2f21cf20e61f64d","timestamp":1773619200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"758.34540644","lowestPrice":"0.61831717","highestPrice":"0.62637460","openPrice":"0.61972153","closePrice":"0.62332928"},{"_id":"69b5eaaac2f21cf20e5654bb","timestamp":1773532800,"symbol":"BEE","volumeHive":"946.37900000","volumeToken":"1527.36229859","lowestPrice":"0.61257244","highestPrice":"0.63311199","openPrice":"0.62086920","closePrice":"0.61972096"},{"_id":"69b4a50dc2f21cf20e4ac6b3","timestamp":1773446400,"symbol":"BEE","volumeHive":"810.84203382","volumeToken":"1307.82871339","lowestPrice":"0.57142857","highestPrice":"0.63342231","openPrice":"0.62091052","closePrice":"0.62086921"},{"_id":"69b34df8c2f21cf20e3e752a","timestamp":1773360000,"symbol":"BEE","volumeHive":"493.35034206","volumeToken":"795.89038598","lowestPrice":"0.61471001","highestPrice":"0.62715094","openPrice":"0.61471351","closePrice":"0.62233795"},{"_id":"69b2020dc2f21cf20e326bdd","timestamp":1773273600,"symbol":"BEE","volumeHive":"693.05986397","volumeToken":"1122.43165232","lowestPrice":"0.61129938","highestPrice":"0.62094139","openPrice":"0.61191295","closePrice":"0.61470835"},{"_id":"69b0a989c2f21cf20e25786d","timestamp":1773187200,"symbol":"BEE","volumeHive":"1228.15314124","volumeToken":"2003.48454879","lowestPrice":"0.60832000","highestPrice":"0.62094138","openPrice":"0.61675006","closePrice":"0.62094138"},{"_id":"69af5f0dc2f21cf20e1975cc","timestamp":1773100800,"symbol":"BEE","volumeHive":"209.69844435","volumeToken":"340.94812345","lowestPrice":"0.61180038","highestPrice":"0.61992638","openPrice":"0.61262639","closePrice":"0.61992638"},{"_id":"69ae0a09c2f21cf20e0cb4b2","timestamp":1773014400,"symbol":"BEE","volumeHive":"899.21718605","volumeToken":"1465.17654443","lowestPrice":"0.60241908","highestPrice":"0.62094138","openPrice":"0.61116254","closePrice":"0.61262636"},{"_id":"69acb88cc2f21cf20eff980e","timestamp":1772928000,"symbol":"BEE","volumeHive":"1888.90837701","volumeToken":"3075.18601315","lowestPrice":"0.60241907","highestPrice":"0.62094138","openPrice":"0.61581443","closePrice":"0.61226810"},{"_id":"69ab5e15c2f21cf20ef225d6","timestamp":1772841600,"symbol":"BEE","volumeHive":"1404.64710104","volumeToken":"2287.28669781","lowestPrice":"0.60714286","highestPrice":"0.62094138","openPrice":"0.61000999","closePrice":"0.61467126"},{"_id":"69aa0f73c2f21cf20ee56c89","timestamp":1772755200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"1998.31593127","lowestPrice":"0.60241907","highestPrice":"0.61619718","openPrice":"0.61619718","closePrice":"0.61001000"},{"_id":"69a8bac9c2f21cf20ed772e1","timestamp":1772668800,"symbol":"BEE","volumeHive":"NaN","volumeToken":"1507.67454812","lowestPrice":"0.61454190","highestPrice":"0.62201000","openPrice":"0.62201000","closePrice":"0.61507638"},{"_id":"69a76905c2f21cf20eca5bed","timestamp":1772582400,"symbol":"BEE","volumeHive":"684.89096296","volumeToken":"1129.86644574","lowestPrice":"0.59599999","highestPrice":"1.00000000","openPrice":"0.59888214","closePrice":"0.62106737"},{"_id":"69a618cec2f21cf20eb9d1d0","timestamp":1772496000,"symbol":"BEE","volumeHive":"1595.29986946","volumeToken":"2667.18105436","lowestPrice":"0.58846398","highestPrice":"0.60190115","openPrice":"0.59010050","closePrice":"0.59888214"},{"_id":"69a4c500c2f21cf20eaac70b","timestamp":1772409600,"symbol":"BEE","volumeHive":"2068.44451656","volumeToken":"3566.89649186","lowestPrice":"0.55000000","highestPrice":"0.59303835","openPrice":"0.59029970","closePrice":"0.59010050"},{"_id":"69a37b87c2f21cf20e9e572f","timestamp":1772323200,"symbol":"BEE","volumeHive":"1209.96606717","volumeToken":"2082.88183768","lowestPrice":"0.57022880","highestPrice":"0.59658285","openPrice":"0.58421186","closePrice":"0.59029970"},{"_id":"69a226a5c2f21cf20e925b9f","timestamp":1772236800,"symbol":"BEE","volumeHive":"429.53108749","volumeToken":"729.58393295","lowestPrice":"0.57868136","highestPrice":"0.59535731","openPrice":"0.58161682","closePrice":"0.58421175"},{"_id":"69a0d3adc2f21cf20e85f3d1","timestamp":1772150400,"symbol":"BEE","volumeHive":"1317.48809285","volumeToken":"2254.39658768","lowestPrice":"0.57699396","highestPrice":"0.59638235","openPrice":"0.58847033","closePrice":"0.58382246"},{"_id":"699f7f68c2f21cf20e797386","timestamp":1772064000,"symbol":"BEE","volumeHive":"1678.82841507","volumeToken":"2858.42761952","lowestPrice":"0.57611328","highestPrice":"0.59101836","openPrice":"0.59047096","closePrice":"0.59000000"},{"_id":"699e3b8cc2f21cf20e6c1ed6","timestamp":1771977600,"symbol":"BEE","volumeHive":"1696.25888771","volumeToken":"2902.07438728","lowestPrice":"0.56439870","highestPrice":"0.60869565","openPrice":"0.58158864","closePrice":"0.59046094"},{"_id":"699cdf8ac2f21cf20e5de721","timestamp":1771891200,"symbol":"BEE","volumeHive":"2676.38098771","volumeToken":"4612.20639127","lowestPrice":"0.56149393","highestPrice":"0.60267958","openPrice":"0.58749454","closePrice":"0.58157887"},{"_id":"699b8b04c2f21cf20e51438b","timestamp":1771804800,"symbol":"BEE","volumeHive":"815.78468715","volumeToken":"1388.12614220","lowestPrice":"0.58075229","highestPrice":"0.59287303","openPrice":"0.58075229","closePrice":"0.58749594"},{"_id":"699a3c75c2f21cf20e45f2a2","timestamp":1771718400,"symbol":"BEE","volumeHive":"906.17999800","volumeToken":"1565.58937540","lowestPrice":"0.56979101","highestPrice":"1.00000000","openPrice":"0.57215928","closePrice":"0.58045977"},{"_id":"6998f4dec2f21cf20e3a56c1","timestamp":1771632000,"symbol":"BEE","volumeHive":"747.20220875","volumeToken":"1316.73105772","lowestPrice":"0.56091205","highestPrice":"0.57672841","openPrice":"0.57290455","closePrice":"0.56930559"},{"_id":"699795fcc2f21cf20e2dabe0","timestamp":1771545600,"symbol":"BEE","volumeHive":"666.79465649","volumeToken":"1161.48525606","lowestPrice":"0.56365874","highestPrice":"0.57885965","openPrice":"0.56797378","closePrice":"0.57290456"},{"_id":"699672a8c2f21cf20e215e66","timestamp":1771459200,"symbol":"BEE","volumeHive":"1016.18456396","volumeToken":"1786.57634669","lowestPrice":"0.55782074","highestPrice":"0.57916323","openPrice":"0.55782329","closePrice":"0.56797378"},{"_id":"6994f59fc2f21cf20e148af7","timestamp":1771372800,"symbol":"BEE","volumeHive":"958.34274014","volumeToken":"1783.38459279","lowestPrice":"0.52173913","highestPrice":"0.56192071","openPrice":"0.54948887","closePrice":"0.55933648"},{"_id":"6993a660c2f21cf20e082637","timestamp":1771286400,"symbol":"BEE","volumeHive":"219.86150798","volumeToken":"403.8241891","lowestPrice":"0.53577864","highestPrice":"0.58860297","openPrice":"0.54169096","closePrice":"0.54675827"},{"_id":"699288217c5ac2efb35a41c9","timestamp":1771200000,"symbol":"BEE","volumeHive":"668.24284335","volumeToken":"1235.49340245","lowestPrice":"0.53651278","highestPrice":"0.54427887","openPrice":"0.54050000","closePrice":"0.54171421"},{"_id":"699106fbb1767c08da83390d","timestamp":1771113600,"symbol":"BEE","volumeHive":"865.98734695","volumeToken":"1625.84444283","lowestPrice":"0.52864539","highestPrice":"0.59374371","openPrice":"0.53651609","closePrice":"0.54001855"},{"_id":"698fbb0db1767c08da77e360","timestamp":1771027200,"symbol":"BEE","volumeHive":"1398.15111175","volumeToken":"2517.71187217","lowestPrice":"0.53372220","highestPrice":"0.59666247","openPrice":"0.53673625","closePrice":"0.53399514"},{"_id":"698e5d69b1767c08da6bee8b","timestamp":1770940800,"symbol":"BEE","volumeHive":"1177.13770230","volumeToken":"2173.84824924","lowestPrice":"0.53673625","highestPrice":"0.54587646","openPrice":"0.54482701","closePrice":"0.53673625"},{"_id":"698d1104b1767c08da6116e4","timestamp":1770854400,"symbol":"BEE","volumeHive":"1709.81456165","volumeToken":"3110.47405592","lowestPrice":"0.54481653","highestPrice":"0.55175384","openPrice":"0.55033022","closePrice":"0.54482701"},{"_id":"698bb880b1767c08da54990c","timestamp":1770768000,"symbol":"BEE","volumeHive":"617.23569044","volumeToken":"1092.27940473","lowestPrice":"0.55323741","highestPrice":"0.57185592","openPrice":"0.56339219","closePrice":"0.55323863"},{"_id":"698a66fdb1767c08da487784","timestamp":1770681600,"symbol":"BEE","volumeHive":"1619.45444881","volumeToken":"2846.99653355","lowestPrice":"0.56149395","highestPrice":"0.57916325","openPrice":"0.56342260","closePrice":"0.56149395"},{"_id":"69892a96b1767c08da3d8ec6","timestamp":1770595200,"symbol":"BEE","volumeHive":"737.05520734","volumeToken":"1297.9404835","lowestPrice":"0.56201005","highestPrice":"0.57109839","openPrice":"0.56752229","closePrice":"0.56342260"},{"_id":"6987d20db1767c08da31686a","timestamp":1770508800,"symbol":"BEE","volumeHive":"388.97880769","volumeToken":"711.9685483","lowestPrice":"0.53678700","highestPrice":"0.57916326","openPrice":"0.53678944","closePrice":"0.56752229"},{"_id":"69867985b1767c08da25bc47","timestamp":1770422400,"symbol":"BEE","volumeHive":"1959.21419927","volumeToken":"3658.67747340","lowestPrice":"0.50659960","highestPrice":"0.55974121","openPrice":"0.55589900","closePrice":"0.53678927"},{"_id":"698520fdb1767c08da1a34c3","timestamp":1770336000,"symbol":"BEE","volumeHive":"2335.64584356","volumeToken":"4077.40392060","lowestPrice":"0.55085237","highestPrice":"0.60870642","openPrice":"0.55675705","closePrice":"0.55589891"},{"_id":"6983d43bb1767c08da0dba29","timestamp":1770249600,"symbol":"BEE","volumeHive":"1353.06503890","volumeToken":"2453.02072766","lowestPrice":"0.54481700","highestPrice":"0.56213015","openPrice":"0.54482701","closePrice":"0.55673354"},{"_id":"69827dfdb1767c08daffb586","timestamp":1770163200,"symbol":"BEE","volumeHive":"1075.09467562","volumeToken":"1942.69641806","lowestPrice":"0.54482701","highestPrice":"0.56213019","openPrice":"0.54562213","closePrice":"0.54482701"},{"_id":"69813385b1767c08daf15ab4","timestamp":1770076800,"symbol":"BEE","volumeHive":"NaN","volumeToken":"998.89729239","lowestPrice":"0.55100000","highestPrice":"0.56774048","openPrice":"0.55949965","closePrice":"NaN"},{"_id":"697fdf82b1767c08dae28431","timestamp":1769990400,"symbol":"BEE","volumeHive":"531.18257295","volumeToken":"954.37828914","lowestPrice":"0.55100408","highestPrice":"0.56404168","openPrice":"0.55100408","closePrice":"0.55949965"},{"_id":"697e89bbb1767c08dad4aa03","timestamp":1769904000,"symbol":"BEE","volumeHive":"NaN","volumeToken":"2158.51785955","lowestPrice":"0.53400890","highestPrice":"0.57290453","openPrice":"0.57290451","closePrice":"0.55101251"},{"_id":"697d3801b1767c08dac8bac4","timestamp":1769817600,"symbol":"BEE","volumeHive":"763.97174712","volumeToken":"1354.81905232","lowestPrice":"0.54835691","highestPrice":"0.57664998","openPrice":"0.55956777","closePrice":"0.57290447"},{"_id":"697be67cb1767c08dabc4690","timestamp":1769731200,"symbol":"BEE","volumeHive":"864.44798059","volumeToken":"1538.85819376","lowestPrice":"0.55616421","highestPrice":"0.57086987","openPrice":"0.56576306","closePrice":"0.55956777"},{"_id":"697a94fdb1767c08dab02076","timestamp":1769644800,"symbol":"BEE","volumeHive":"551.10954759","volumeToken":"984.49291398","lowestPrice":"0.55032022","highestPrice":"1.00000000","openPrice":"0.55101000","closePrice":"0.56576251"},{"_id":"6979437db1767c08daa3ad14","timestamp":1769558400,"symbol":"BEE","volumeHive":"671.40750216","volumeToken":"1213.27100694","lowestPrice":"0.54709349","highestPrice":"0.55841385","openPrice":"0.55186717","closePrice":"0.55361693"},{"_id":"6977f777b1767c08da971e72","timestamp":1769472000,"symbol":"BEE","volumeHive":"666.05462455","volumeToken":"1201.97853833","lowestPrice":"0.54103944","highestPrice":"0.56900000","openPrice":"0.54750925","closePrice":"0.55186717"},{"_id":"6976a332b1767c08da8987fe","timestamp":1769385600,"symbol":"BEE","volumeHive":"520.92103845","volumeToken":"945.70809765","lowestPrice":"0.54639175","highestPrice":"0.55566109","openPrice":"0.55533948","closePrice":"0.54750924"},{"_id":"69755778b1767c08da7d4380","timestamp":1769299200,"symbol":"BEE","volumeHive":"1314.17089696","volumeToken":"2399.77099727","lowestPrice":"0.53735034","highestPrice":"0.55980740","openPrice":"0.54660509","closePrice":"0.55038010"},{"_id":"6973fd7db1767c08da704c85","timestamp":1769212800,"symbol":"BEE","volumeHive":"496.66628507","volumeToken":"901.11395658","lowestPrice":"0.50000000","highestPrice":"0.55492352","openPrice":"0.54877500","closePrice":"0.54481696"},{"_id":"6972abfdb1767c08da63c979","timestamp":1769126400,"symbol":"BEE","volumeHive":"1223.05296341","volumeToken":"2194.89712228","lowestPrice":"0.54021789","highestPrice":"0.56776148","openPrice":"0.54863888","closePrice":"0.54870500"},{"_id":"69715a7cb1767c08da576f76","timestamp":1769040000,"symbol":"BEE","volumeHive":"315.99655658","volumeToken":"578.27573854","lowestPrice":"0.50000000","highestPrice":"0.55022498","openPrice":"0.54510702","closePrice":"0.54816766"},{"_id":"697008feb1767c08da4ada0c","timestamp":1768953600,"symbol":"BEE","volumeHive":"378.53223062","volumeToken":"692.39137615","lowestPrice":"0.53938885","highestPrice":"0.55083716","openPrice":"0.54018336","closePrice":"0.54510702"},{"_id":"696eb780b1767c08da3d1ee9","timestamp":1768867200,"symbol":"BEE","volumeHive":"370.94593733","volumeToken":"683.06092639","lowestPrice":"0.53936884","highestPrice":"0.54907898","openPrice":"0.54156348","closePrice":"0.54018310"},{"_id":"696d7310b1767c08da302f79","timestamp":1768780800,"symbol":"BEE","volumeHive":"1271.94745936","volumeToken":"2318.38297606","lowestPrice":"0.53675187","highestPrice":"0.55656454","openPrice":"0.53675187","closePrice":"0.54122366"},{"_id":"696c1c73b1767c08da22f4f0","timestamp":1768694400,"symbol":"BEE","volumeHive":"231.23745878","volumeToken":"431.61767948","lowestPrice":"0.52433595","highestPrice":"0.53941726","openPrice":"0.52898539","closePrice":"0.53675254"},{"_id":"696ac2fdb1767c08da156b94","timestamp":1768608000,"symbol":"BEE","volumeHive":"335.03102737","volumeToken":"630.48122169","lowestPrice":"0.50000000","highestPrice":"0.66666667","openPrice":"0.53149406","closePrice":"0.53417657"},{"_id":"6969717db1767c08da08753f","timestamp":1768521600,"symbol":"BEE","volumeHive":"493.39745837","volumeToken":"924.07665764","lowestPrice":"0.52863530","highestPrice":"0.53881505","openPrice":"0.53678996","closePrice":"0.53659973"},{"_id":"696822c9b1767c08dafb3c82","timestamp":1768435200,"symbol":"BEE","volumeHive":"533.84524320","volumeToken":"1000.88473303","lowestPrice":"0.52794553","highestPrice":"0.53900000","openPrice":"0.52868492","closePrice":"0.53640990"},{"_id":"6966dd67b1767c08daef3ab8","timestamp":1768348800,"symbol":"BEE","volumeHive":"363.35219980","volumeToken":"688.78407438","lowestPrice":"0.51538462","highestPrice":"0.53484758","openPrice":"0.52834474","closePrice":"0.52890073"},{"_id":"69657cfeb1767c08dae1fcde","timestamp":1768262400,"symbol":"BEE","volumeHive":"226.00644267","volumeToken":"429.44038734","lowestPrice":"0.52027027","highestPrice":"0.53330758","openPrice":"0.52352094","closePrice":"0.52997275"},{"_id":"69642c3fb1767c08dad52609","timestamp":1768176000,"symbol":"BEE","volumeHive":"1297.05516440","volumeToken":"2469.95456317","lowestPrice":"0.51811555","highestPrice":"0.53484760","openPrice":"0.52017599","closePrice":"0.52846943"},{"_id":"6962e23db1767c08dac8f76d","timestamp":1768089600,"symbol":"BEE","volumeHive":"582.34502804","volumeToken":"1118.61729903","lowestPrice":"0.51293441","highestPrice":"0.52411900","openPrice":"0.51560333","closePrice":"0.52017203"},{"_id":"69618930b1767c08dabb76ee","timestamp":1768003200,"symbol":"BEE","volumeHive":"822.96332877","volumeToken":"1584.97019949","lowestPrice":"0.51293440","highestPrice":"0.52955216","openPrice":"0.52004000","closePrice":"0.51604017"},{"_id":"69603d5bb1767c08daada52d","timestamp":1767916800,"symbol":"BEE","volumeHive":"345.32123603","volumeToken":"663.17446815","lowestPrice":"0.51803464","highestPrice":"0.52613185","openPrice":"0.52239471","closePrice":"0.52020476"},{"_id":"695ef189b1767c08daa0a19f","timestamp":1767830400,"symbol":"BEE","volumeHive":"1067.93947524","volumeToken":"2031.41709927","lowestPrice":"0.51783518","highestPrice":"0.75000000","openPrice":"0.53486939","closePrice":"0.52282216"},{"_id":"695d981cb1767c08da949538","timestamp":1767744000,"symbol":"BEE","volumeHive":"387.46893429","volumeToken":"706.15955701","lowestPrice":"0.53497859","highestPrice":"0.56728148","openPrice":"0.56728148","closePrice":"0.53497859"},{"_id":"695c431eb1767c08da875d1b","timestamp":1767657600,"symbol":"BEE","volumeHive":"763.26423250","volumeToken":"1355.90527277","lowestPrice":"0.55581948","highestPrice":"0.57342899","openPrice":"0.56731048","closePrice":"0.56160394"},{"_id":"695b0615b1767c08da7a8137","timestamp":1767571200,"symbol":"BEE","volumeHive":"1363.22148591","volumeToken":"2380.28291753","lowestPrice":"0.55591900","highestPrice":"0.57800000","openPrice":"0.56216395","closePrice":"0.55591900"},{"_id":"6959aa0bb1767c08da6c69bb","timestamp":1767484800,"symbol":"BEE","volumeHive":"1045.96560380","volumeToken":"1866.75839074","lowestPrice":"0.53525020","highestPrice":"0.56775149","openPrice":"0.53525020","closePrice":"0.55741968"},{"_id":"69585505b1767c08da5e8e15","timestamp":1767398400,"symbol":"BEE","volumeHive":"72.58012561","volumeToken":"133.40036893","lowestPrice":"0.53416149","highestPrice":"0.56952705","openPrice":"0.53516013","closePrice":"0.53494987"},{"_id":"69570315b1767c08da503487","timestamp":1767312000,"symbol":"BEE","volumeHive":"437.89289312","volumeToken":"791.79874296","lowestPrice":"0.53445940","highestPrice":"0.57400000","openPrice":"0.54741905","closePrice":"0.53646965"},{"_id":"6955ae1cb1767c08da43445a","timestamp":1767225600,"symbol":"BEE","volumeHive":"176.42780629","volumeToken":"318.23627322","lowestPrice":"0.54499996","highestPrice":"0.58700005","openPrice":"0.58600004","closePrice":"0.57400000"},{"_id":"69546086b1767c08da373903","timestamp":1767139200,"symbol":"BEE","volumeHive":"656.84897478","volumeToken":"1189.43816162","lowestPrice":"0.53500001","highestPrice":"0.58600005","openPrice":"0.53500001","closePrice":"0.58600005"},{"_id":"69530a64b1767c08da2a5f51","timestamp":1767052800,"symbol":"BEE","volumeHive":"2622.97306480","volumeToken":"5011.42431507","lowestPrice":"0.50695251","highestPrice":"0.53982090","openPrice":"0.52799997","closePrice":"0.53446940"},{"_id":"6951b8cdb1767c08da1e24a3","timestamp":1766966400,"symbol":"BEE","volumeHive":"1150.36386573","volumeToken":"2093.36169368","lowestPrice":"0.52799508","highestPrice":"0.56200000","openPrice":"0.55050003","closePrice":"0.52800000"},{"_id":"69506c04b1767c08da100174","timestamp":1766880000,"symbol":"BEE","volumeHive":"2924.32357128","volumeToken":"5572.40935568","lowestPrice":"0.47966623","highestPrice":"0.57350081","openPrice":"0.57350081","closePrice":"0.54526563"},{"_id":"694f137eb1767c08da03f17e","timestamp":1766793600,"symbol":"BEE","volumeHive":"648.71380404","volumeToken":"1114.07951652","lowestPrice":"0.57349081","highestPrice":"0.59252406","openPrice":"0.58889284","closePrice":"0.57476772"},{"_id":"694dc79db1767c08daf86476","timestamp":1766707200,"symbol":"BEE","volumeHive":"223.47764572","volumeToken":"379.17671525","lowestPrice":"0.58130785","highestPrice":"0.59917439","openPrice":"0.58130785","closePrice":"0.59214201"},{"_id":"694c855bb1767c08daece759","timestamp":1766620800,"symbol":"BEE","volumeHive":"1725.41177320","volumeToken":"2941.19165381","lowestPrice":"0.57716407","highestPrice":"0.60516664","openPrice":"0.58183394","closePrice":"0.58288397"},{"_id":"694b1efcb1767c08dadf2a21","timestamp":1766534400,"symbol":"BEE","volumeHive":"350.62348701","volumeToken":"604.10973765","lowestPrice":"0.57163820","highestPrice":"0.58339622","openPrice":"0.57163847","closePrice":"0.58052653"},{"_id":"6949cd7fb1767c08dad2a6be","timestamp":1766448000,"symbol":"BEE","volumeHive":"436.92896354","volumeToken":"760.18029211","lowestPrice":"0.57139242","highestPrice":"0.58155324","openPrice":"0.57141974","closePrice":"0.57449376"},{"_id":"69487bfcb1767c08dac5919e","timestamp":1766361600,"symbol":"BEE","volumeHive":"4451.15696393","volumeToken":"7644.75987767","lowestPrice":"0.54477401","highestPrice":"0.61100009","openPrice":"0.60783063","closePrice":"0.57241534"},{"_id":"69472bfdb1767c08dab8846b","timestamp":1766275200,"symbol":"BEE","volumeHive":"837.44994622","volumeToken":"1397.10471622","lowestPrice":"0.58892995","highestPrice":"0.61046567","openPrice":"0.59695497","closePrice":"0.61046567"},{"_id":"6945d8fdb1767c08daab73af","timestamp":1766188800,"symbol":"BEE","volumeHive":"1005.15279446","volumeToken":"1688.65687890","lowestPrice":"0.59117081","highestPrice":"0.60516699","openPrice":"0.59117391","closePrice":"0.59694497"},{"_id":"69448e84b1767c08da9f0ccb","timestamp":1766102400,"symbol":"BEE","volumeHive":"801.11278371","volumeToken":"1335.21892614","lowestPrice":"0.59116389","highestPrice":"0.61121830","openPrice":"0.59484115","closePrice":"0.59117374"},{"_id":"69434089b1767c08da926001","timestamp":1766016000,"symbol":"BEE","volumeHive":"592.95060488","volumeToken":"1001.33925413","lowestPrice":"0.57142857","highestPrice":"0.60516663","openPrice":"0.57717407","closePrice":"0.59484115"},{"_id":"6941e47db1767c08da85d073","timestamp":1765929600,"symbol":"BEE","volumeHive":"536.46237159","volumeToken":"927.87582388","lowestPrice":"0.56568297","highestPrice":"0.58155324","openPrice":"0.56568850","closePrice":"0.57717406"},{"_id":"694092fdb1767c08da794a2f","timestamp":1765843200,"symbol":"BEE","volumeHive":"211.46690660","volumeToken":"374.41373543","lowestPrice":"0.54944969","highestPrice":"0.57579529","openPrice":"0.55000000","closePrice":"0.56568850"},{"_id":"693f4885b1767c08da6cee96","timestamp":1765756800,"symbol":"BEE","volumeHive":"120.67353357","volumeToken":"217.86758224","lowestPrice":"0.54912500","highestPrice":"0.57579434","openPrice":"0.54912500","closePrice":"0.55023500"},{"_id":"693dfe0db1767c08da611353","timestamp":1765670400,"symbol":"BEE","volumeHive":"1214.83892397","volumeToken":"2216.74562470","lowestPrice":"0.54189887","highestPrice":"0.55000000","openPrice":"0.54427897","closePrice":"0.54926003"},{"_id":"693ca49eb1767c08da54be8f","timestamp":1765584000,"symbol":"BEE","volumeHive":"1338.54279931","volumeToken":"2440.71314862","lowestPrice":"0.54281004","highestPrice":"0.55199005","openPrice":"0.54859580","closePrice":"0.54427896"},{"_id":"693b5404b1767c08da46ff4d","timestamp":1765497600,"symbol":"BEE","volumeHive":"794.42027420","volumeToken":"1444.35921350","lowestPrice":"0.54415703","highestPrice":"0.55400000","openPrice":"0.54578457","closePrice":"0.54710582"},{"_id":"693a09b0b1767c08da37f841","timestamp":1765411200,"symbol":"BEE","volumeHive":"539.05642200","volumeToken":"984.11912414","lowestPrice":"0.54432370","highestPrice":"0.55810006","openPrice":"0.55512711","closePrice":"0.54578457"},{"_id":"6938a9ffb1767c08da2971e0","timestamp":1765324800,"symbol":"BEE","volumeHive":"605.92419995","volumeToken":"1096.22212462","lowestPrice":"0.54645106","highestPrice":"0.55800000","openPrice":"0.54725836","closePrice":"0.55800000"},{"_id":"69375f84b1767c08da1d2650","timestamp":1765238400,"symbol":"BEE","volumeHive":"574.68613298","volumeToken":"1038.80306173","lowestPrice":"0.54568571","highestPrice":"0.55729503","openPrice":"0.54895564","closePrice":"0.54840094"},{"_id":"69361c15b1767c08da1013ee","timestamp":1765152000,"symbol":"BEE","volumeHive":"763.70931320","volumeToken":"1385.43043870","lowestPrice":"0.54870413","highestPrice":"0.55285283","openPrice":"0.55148242","closePrice":"0.55030972"},{"_id":"6934b9e4b1767c08da00cf54","timestamp":1765065600,"symbol":"BEE","volumeHive":"841.32151947","volumeToken":"1547.21335704","lowestPrice":"0.53699989","highestPrice":"0.57579529","openPrice":"0.53762634","closePrice":"0.55148242"},{"_id":"693363fdb1767c08daf2bd40","timestamp":1764979200,"symbol":"BEE","volumeHive":"2267.38819576","volumeToken":"4108.75718122","lowestPrice":"0.53300000","highestPrice":"0.57579528","openPrice":"0.54424421","closePrice":"0.53762634"},{"_id":"6932127db1767c08dae4993e","timestamp":1764892800,"symbol":"BEE","volumeHive":"974.53937531","volumeToken":"1796.05415031","lowestPrice":"0.50000000","highestPrice":"0.54999700","openPrice":"0.54416052","closePrice":"0.54482291"},{"_id":"6930c163b1767c08dad77479","timestamp":1764806400,"symbol":"BEE","volumeHive":"1292.17458430","volumeToken":"2385.71986182","lowestPrice":"0.53795463","highestPrice":"0.60000000","openPrice":"0.53980862","closePrice":"0.54416052"},{"_id":"692f8495b1767c08daca3c86","timestamp":1764720000,"symbol":"BEE","volumeHive":"993.28627541","volumeToken":"1839.05323053","lowestPrice":"0.52750001","highestPrice":"0.54784946","openPrice":"0.52750001","closePrice":"0.53986590"},{"_id":"692e1e00b1767c08daba4a35","timestamp":1764633600,"symbol":"BEE","volumeHive":"1380.17865580","volumeToken":"2557.62203522","lowestPrice":"0.52724925","highestPrice":"0.55000001","openPrice":"0.52725933","closePrice":"0.52725933"},{"_id":"692cdd51b1767c08daadd096","timestamp":1764547200,"symbol":"BEE","volumeHive":"743.39154734","volumeToken":"1395.64493545","lowestPrice":"0.52644857","highestPrice":"0.54242521","openPrice":"0.52644857","closePrice":"0.52725932"},{"_id":"692b7c7bb1767c08daa0e782","timestamp":1764460800,"symbol":"BEE","volumeHive":"181.94532993","volumeToken":"348.48464404","lowestPrice":"0.51676707","highestPrice":"0.52644857","openPrice":"0.52197683","closePrice":"0.52198684"},{"_id":"692a297db1767c08da94475f","timestamp":1764374400,"symbol":"BEE","volumeHive":"1036.48067916","volumeToken":"1974.84201023","lowestPrice":"0.50647360","highestPrice":"0.54784948","openPrice":"0.51750001","closePrice":"0.52197653"},{"_id":"6928d7fdb1767c08da874870","timestamp":1764288000,"symbol":"BEE","volumeHive":"458.90887506","volumeToken":"879.10853449","lowestPrice":"0.51676673","highestPrice":"0.52647257","openPrice":"0.51700001","closePrice":"0.51730956"},{"_id":"6927867db1767c08da7a712d","timestamp":1764201600,"symbol":"BEE","volumeHive":"348.97289033","volumeToken":"662.00881358","lowestPrice":"0.51675705","highestPrice":"0.53286030","openPrice":"0.52860330","closePrice":"0.51676706"},{"_id":"692634fdb1767c08da6d8c26","timestamp":1764115200,"symbol":"BEE","volumeHive":"540.55125164","volumeToken":"1033.43948988","lowestPrice":"0.51674104","highestPrice":"0.53999000","openPrice":"0.52999956","closePrice":"0.53705466"},{"_id":"6924e37fb1767c08da5e86d2","timestamp":1764028800,"symbol":"BEE","volumeHive":"290.21869359","volumeToken":"540.04869070","lowestPrice":"0.44444444","highestPrice":"0.54688780","openPrice":"0.54378500","closePrice":"0.52999876"},{"_id":"6923a715b1767c08da511163","timestamp":1763942400,"symbol":"BEE","volumeHive":"540.41682184","volumeToken":"990.57130835","lowestPrice":"0.53982301","highestPrice":"0.54971000","openPrice":"0.54607501","closePrice":"0.54401503"},{"_id":"692244c1b1767c08da432712","timestamp":1763856000,"symbol":"BEE","volumeHive":"NaN","volumeToken":"1187.01158887","lowestPrice":"0.54235025","highestPrice":"0.55100541","openPrice":"0.54489001","closePrice":"0.54607500"},{"_id":"6920f605b1767c08da360cae","timestamp":1763769600,"symbol":"BEE","volumeHive":"522.92871071","volumeToken":"961.33825798","lowestPrice":"0.53000002","highestPrice":"0.55100030","openPrice":"0.54062726","closePrice":"0.54324000"},{"_id":"691f9ee1b1767c08da26b697","timestamp":1763683200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"1513.97208532","lowestPrice":"0.52301683","highestPrice":"0.54460000","openPrice":"0.53702124","closePrice":"0.54278000"},{"_id":"691e4d5eb1767c08da18f36d","timestamp":1763596800,"symbol":"BEE","volumeHive":"1422.10933429","volumeToken":"2616.9834697","lowestPrice":"0.52197683","highestPrice":"0.55397929","openPrice":"0.55397929","closePrice":"0.53701842"},{"_id":"691cfdaab1767c08da0a1bf4","timestamp":1763510400,"symbol":"BEE","volumeHive":"NaN","volumeToken":"3524.86035842","lowestPrice":"0.54426001","highestPrice":"0.55800000","openPrice":"0.55743900","closePrice":"0.55397929"},{"_id":"691ba8feb1767c08daf9eb5e","timestamp":1763424000,"symbol":"BEE","volumeHive":"716.30398334","volumeToken":"1291.25773896","lowestPrice":"0.54887729","highestPrice":"0.55886125","openPrice":"0.54888730","closePrice":"0.55274729"},{"_id":"691a5851b1767c08daeb4f5b","timestamp":1763337600,"symbol":"BEE","volumeHive":"549.04300365","volumeToken":"989.64967440","lowestPrice":"0.54761905","highestPrice":"0.56003173","openPrice":"0.56003173","closePrice":"0.54946972"},{"_id":"69190d05b1767c08dadc2349","timestamp":1763251200,"symbol":"BEE","volumeHive":"574.97132082","volumeToken":"1032.16700291","lowestPrice":"0.54879022","highestPrice":"0.56444985","openPrice":"0.55443151","closePrice":"0.56003172"},{"_id":"6917b68ab1767c08dacc00bd","timestamp":1763164800,"symbol":"BEE","volumeHive":"395.86126599","volumeToken":"714.39410749","lowestPrice":"0.54339785","highestPrice":"0.56444985","openPrice":"0.54339851","closePrice":"0.55443151"},{"_id":"691662feb1767c08dabd10d5","timestamp":1763078400,"symbol":"BEE","volumeHive":"549.11931448","volumeToken":"990.50976038","lowestPrice":"0.54339852","highestPrice":"0.56400079","openPrice":"0.55443150","closePrice":"0.54339852"},{"_id":"69151315b1767c08daac7f9b","timestamp":1762992000,"symbol":"BEE","volumeHive":"653.19369768","volumeToken":"1177.44015678","lowestPrice":"0.54338850","highestPrice":"0.55886185","openPrice":"0.55000003","closePrice":"0.55443150"},{"_id":"6913c000b1767c08da9c3502","timestamp":1762905600,"symbol":"BEE","volumeHive":"625.87618073","volumeToken":"1171.4730523","lowestPrice":"0.44444444","highestPrice":"0.54339861","openPrice":"0.54339852","closePrice":"0.54339851"},{"_id":"69126e8fb1767c08da8ac169","timestamp":1762819200,"symbol":"BEE","volumeHive":"1438.12386653","volumeToken":"2684.70807804","lowestPrice":"0.50140880","highestPrice":"0.55331796","openPrice":"0.54339851","closePrice":"0.54338843"},{"_id":"69112086b1767c08da7be83c","timestamp":1762732800,"symbol":"BEE","volumeHive":"271.88786703","volumeToken":"496.19136565","lowestPrice":"0.54338851","highestPrice":"0.60000000","openPrice":"0.54888730","closePrice":"0.54339851"},{"_id":"690fcba0b1767c08da6c6846","timestamp":1762646400,"symbol":"BEE","volumeHive":"908.03340907","volumeToken":"1647.29772843","lowestPrice":"0.54339850","highestPrice":"0.56000000","openPrice":"0.54339851","closePrice":"0.54888729"},{"_id":"690e82cab1767c08da5d5fb3","timestamp":1762560000,"symbol":"BEE","volumeHive":"414.39534677","volumeToken":"757.81490113","lowestPrice":"0.50000000","highestPrice":"0.55330808","openPrice":"0.54783947","closePrice":"0.55330800"},{"_id":"690d287db1767c08da4d37af","timestamp":1762473600,"symbol":"BEE","volumeHive":"871.83189120","volumeToken":"1552.46277773","lowestPrice":"0.53796463","highestPrice":"0.57141244","openPrice":"0.57140245","closePrice":"0.53796468"},{"_id":"690bd6fcb1767c08da3b8904","timestamp":1762387200,"symbol":"BEE","volumeHive":"821.28354121","volumeToken":"1423.13828811","lowestPrice":"0.55555556","highestPrice":"0.58736878","openPrice":"0.57717408","closePrice":"0.57140216"},{"_id":"690a8580b1767c08da2bf470","timestamp":1762300800,"symbol":"BEE","volumeHive":"2323.26720272","volumeToken":"3965.75802038","lowestPrice":"0.57716407","highestPrice":"0.59917490","openPrice":"0.58889231","closePrice":"0.57717152"},{"_id":"690933feb1767c08da1ca8e2","timestamp":1762214400,"symbol":"BEE","volumeHive":"764.11115412","volumeToken":"1305.53115116","lowestPrice":"0.57716408","highestPrice":"0.59323282","openPrice":"0.58300403","closePrice":"0.58889285"},{"_id":"6907e363b1767c08da0d3234","timestamp":1762128000,"symbol":"BEE","volumeHive":"632.40295230","volumeToken":"1112.95047716","lowestPrice":"0.56002172","highestPrice":"0.58735880","openPrice":"0.56003172","closePrice":"0.58724779"},{"_id":"6906929db1767c08dafdaa77","timestamp":1762041600,"symbol":"BEE","volumeHive":"594.19419934","volumeToken":"1064.49493107","lowestPrice":"0.54875000","highestPrice":"0.56923077","openPrice":"0.55819024","closePrice":"0.56003173"},{"_id":"690547edb1767c08daf00d1c","timestamp":1761955200,"symbol":"BEE","volumeHive":"519.46420585","volumeToken":"918.94640051","lowestPrice":"0.54888694","highestPrice":"0.57579530","openPrice":"0.55999989","closePrice":"0.54888727"},{"_id":"6903f88bb1767c08dae2717b","timestamp":1761868800,"symbol":"BEE","volumeHive":"164.53368410","volumeToken":"295.88257666","lowestPrice":"0.55444962","highestPrice":"0.56443988","openPrice":"0.55445157","closePrice":"0.55579502"},{"_id":"6902a631b1767c08dad496b2","timestamp":1761782400,"symbol":"BEE","volumeHive":"326.28277274","volumeToken":"595.70868125","lowestPrice":"0.53258509","highestPrice":"0.56444986","openPrice":"0.53258509","closePrice":"0.55444943"},{"_id":"6901567cb1767c08dac6d7fd","timestamp":1761696000,"symbol":"BEE","volumeHive":"453.59277334","volumeToken":"843.21542535","lowestPrice":"0.53258509","highestPrice":"0.54240531","openPrice":"0.53261511","closePrice":"0.53258509"},{"_id":"68fffe6db1767c08dab8a095","timestamp":1761609600,"symbol":"BEE","volumeHive":"338.28029266","volumeToken":"630.84055978","lowestPrice":"0.53224756","highestPrice":"0.54242522","openPrice":"0.53258334","closePrice":"0.53260493"},{"_id":"68fea9d1b1767c08daaa48f4","timestamp":1761523200,"symbol":"BEE","volumeHive":"771.18061027","volumeToken":"1460.50718204","lowestPrice":"0.52181425","highestPrice":"0.53999000","openPrice":"0.52198684","closePrice":"0.53258509"},{"_id":"68fd6109b1767c08da9d4520","timestamp":1761436800,"symbol":"BEE","volumeHive":"438.91019786","volumeToken":"838.37473972","lowestPrice":"0.51063830","highestPrice":"0.52500017","openPrice":"0.52197684","closePrice":"0.52198685"},{"_id":"68fbfc8bb1767c08da8f4aee","timestamp":1761350400,"symbol":"BEE","volumeHive":"195.86836296","volumeToken":"375.38428925","lowestPrice":"0.51678704","highestPrice":"0.52623254","openPrice":"0.51678710","closePrice":"0.51681556"},{"_id":"68fab37db1767c08da81f7c1","timestamp":1761264000,"symbol":"BEE","volumeHive":"389.91162693","volumeToken":"749.81985567","lowestPrice":"0.51660000","highestPrice":"0.52646300","openPrice":"0.51676707","closePrice":"0.51677710"},{"_id":"68f95e7a8b346cc6d82d4a67","timestamp":1761177600,"symbol":"BEE","volumeHive":"333.45968785","volumeToken":"635.91298145","lowestPrice":"0.51676000","highestPrice":"0.52648257","openPrice":"0.51676707","closePrice":"0.52646258"},{"_id":"68f809428b346cc6d81efc32","timestamp":1761091200,"symbol":"BEE","volumeHive":"565.96641557","volumeToken":"1090.85973165","lowestPrice":"0.51000001","highestPrice":"0.52567057","openPrice":"0.51608899","closePrice":"0.52108000"},{"_id":"68f6b7ee8b346cc6d81055cd","timestamp":1761004800,"symbol":"BEE","volumeHive":"368.26614475","volumeToken":"702.49384146","lowestPrice":"0.50648362","highestPrice":"0.54241608","openPrice":"0.53275441","closePrice":"0.50649362"},{"_id":"68f55f718b346cc6d801c99b","timestamp":1760918400,"symbol":"BEE","volumeHive":"728.53980905","volumeToken":"1344.21928424","lowestPrice":"0.53257510","highestPrice":"0.55332796","openPrice":"0.53258510","closePrice":"0.53275526"},{"_id":"68f4140d8b346cc6d8f3e803","timestamp":1760832000,"symbol":"BEE","volumeHive":"197.87253663","volumeToken":"365.15455058","lowestPrice":"0.53258464","highestPrice":"0.55330798","openPrice":"0.54888729","closePrice":"0.53258464"},{"_id":"68f2f26e8b346cc6d8e7b98e","timestamp":1760745600,"symbol":"BEE","volumeHive":"1994.86578489","volumeToken":"3551.67641719","lowestPrice":"0.51675711","highestPrice":"0.99500001","openPrice":"0.54339000","closePrice":"0.54888730"},{"_id":"68f170118b346cc6d8d75c09","timestamp":1760659200,"symbol":"BEE","volumeHive":"697.18715003","volumeToken":"1266.55655573","lowestPrice":"0.53796466","highestPrice":"0.56651892","openPrice":"0.54339855","closePrice":"0.54339853"},{"_id":"68f024958b346cc6d8c9d1f5","timestamp":1760572800,"symbol":"BEE","volumeHive":"600.09916093","volumeToken":"1097.36641642","lowestPrice":"0.53796000","highestPrice":"0.54900000","openPrice":"0.53796466","closePrice":"0.54900000"},{"_id":"68eecb1e8b346cc6d8bad8b3","timestamp":1760486400,"symbol":"BEE","volumeHive":"2911.49512234","volumeToken":"5371.51973010","lowestPrice":"0.53260514","highestPrice":"0.54985962","openPrice":"0.54984951","closePrice":"0.53796469"},{"_id":"68ed77208b346cc6d8abef4b","timestamp":1760400000,"symbol":"BEE","volumeHive":"655.38368447","volumeToken":"1213.35244872","lowestPrice":"0.53185951","highestPrice":"0.55006676","openPrice":"0.53723226","closePrice":"0.53796466"},{"_id":"68ec24ed8b346cc6d89c304c","timestamp":1760313600,"symbol":"BEE","volumeHive":"957.80890415","volumeToken":"1780.09739231","lowestPrice":"0.52126645","highestPrice":"0.55385869","openPrice":"0.54446446","closePrice":"0.54785856"},{"_id":"68ead3728b346cc6d88e2d08","timestamp":1760227200,"symbol":"BEE","volumeHive":"861.09779012","volumeToken":"1560.34649732","lowestPrice":"0.54405738","highestPrice":"0.55939728","openPrice":"0.55531471","closePrice":"0.54446431"},{"_id":"68e983838b346cc6d880e4d0","timestamp":1760140800,"symbol":"BEE","volumeHive":"1318.17422449","volumeToken":"2377.38187628","lowestPrice":"0.54414784","highestPrice":"0.57064116","openPrice":"0.54427425","closePrice":"0.55532502"},{"_id":"68e8310c8b346cc6d872d44c","timestamp":1760054400,"symbol":"BEE","volumeHive":"NaN","volumeToken":"9353.04597786","lowestPrice":"0.49067061","highestPrice":"0.55939728","openPrice":"0.49067061","closePrice":"0.53755979"},{"_id":"68e6deec8b346cc6d8636cb7","timestamp":1759968000,"symbol":"BEE","volumeHive":"1671.10587070","volumeToken":"3431.67638053","lowestPrice":"0.48332941","highestPrice":"0.49077144","openPrice":"0.48600986","closePrice":"0.49077144"},{"_id":"68e594798b346cc6d8542652","timestamp":1759881600,"symbol":"BEE","volumeHive":"NaN","volumeToken":"4494.48144723","lowestPrice":"0.48573986","highestPrice":"0.49324324","openPrice":"0.48751854","closePrice":"0.48600986"},{"_id":"68e43cf28b346cc6d8454b37","timestamp":1759795200,"symbol":"BEE","volumeHive":"2389.45950632","volumeToken":"4930.59588127","lowestPrice":"0.48179941","highestPrice":"0.48802986","openPrice":"0.48332940","closePrice":"0.48751986"},{"_id":"68e2f5588b346cc6d836b89d","timestamp":1759708800,"symbol":"BEE","volumeHive":"NaN","volumeToken":"5327.18163588","lowestPrice":"0.47868915","highestPrice":"0.48665493","openPrice":"0.48072913","closePrice":"0.48332940"},{"_id":"68e19c898b346cc6d827f389","timestamp":1759622400,"symbol":"BEE","volumeHive":"842.06535610","volumeToken":"1754.38187996","lowestPrice":"0.47767913","highestPrice":"0.48239497","openPrice":"0.47913900","closePrice":"0.48072913"},{"_id":"68e049d28b346cc6d8199659","timestamp":1759536000,"symbol":"BEE","volumeHive":"4568.21231871","volumeToken":"9588.70486699","lowestPrice":"0.45419602","highestPrice":"0.48365489","openPrice":"0.47255786","closePrice":"0.47982652"},{"_id":"68deff238b346cc6d80ae958","timestamp":1759449600,"symbol":"BEE","volumeHive":"2247.06707714","volumeToken":"4776.16492337","lowestPrice":"0.46732241","highestPrice":"0.47300889","openPrice":"0.47135713","closePrice":"0.47283729"},{"_id":"68ddb0e38b346cc6d8fbbae6","timestamp":1759363200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"2463.94520902","lowestPrice":"0.46604000","highestPrice":"0.47375889","openPrice":"0.46731247","closePrice":"0.47136240"},{"_id":"68dc610d8b346cc6d8ecdeca","timestamp":1759276800,"symbol":"BEE","volumeHive":"237.18284460","volumeToken":"504.45535283","lowestPrice":"0.46001000","highestPrice":"0.47233247","openPrice":"0.46810901","closePrice":"0.46001000"},{"_id":"68db0f7e8b346cc6d8de7ef7","timestamp":1759190400,"symbol":"BEE","volumeHive":"681.31599161","volumeToken":"1446.08553560","lowestPrice":"0.46809901","highestPrice":"0.47448250","openPrice":"0.46835901","closePrice":"0.46810901"},{"_id":"68d9b6fb8b346cc6d8cf5de8","timestamp":1759104000,"symbol":"BEE","volumeHive":"458.73797922","volumeToken":"979.60100865","lowestPrice":"0.45925001","highestPrice":"0.47234247","openPrice":"0.46113000","closePrice":"0.46825861"},{"_id":"68d87a938b346cc6d8c25eec","timestamp":1759017600,"symbol":"BEE","volumeHive":"344.42607789","volumeToken":"739.41888399","lowestPrice":"0.45953000","highestPrice":"0.47234247","openPrice":"0.45953000","closePrice":"0.46097000"},{"_id":"68d71afd8b346cc6d8b3f6a6","timestamp":1758931200,"symbol":"BEE","volumeHive":"81.10042975","volumeToken":"175.75248374","lowestPrice":"0.45724001","highestPrice":"0.46672581","openPrice":"0.45724001","closePrice":"0.45930000"},{"_id":"68d642bd8b346cc6d8a39565","timestamp":1758844800,"symbol":"BEE","volumeHive":"216.36983344","volumeToken":"465.46421624","lowestPrice":"0.45445372","highestPrice":"0.46692581","openPrice":"0.45445372","closePrice":"0.45719438"},{"_id":"68d4701e486fac573dfb2584","timestamp":1758758400,"symbol":"BEE","volumeHive":"719.27884864","volumeToken":"1552.32714751","lowestPrice":"0.45428001","highestPrice":"0.46766581","openPrice":"0.45603450","closePrice":"0.45428001"},{"_id":"68d31dddad221727128f3dbc","timestamp":1758672000,"symbol":"BEE","volumeHive":"843.79133009","volumeToken":"1834.21404984","lowestPrice":"0.45420481","highestPrice":"0.46292587","openPrice":"0.45455603","closePrice":"0.45590600"},{"_id":"68d27970ad221727127fd3ca","timestamp":1758585600,"symbol":"BEE","volumeHive":"317.64345451","volumeToken":"681.43228072","lowestPrice":"0.45420547","highestPrice":"0.47127947","openPrice":"0.46626000","closePrice":"0.45449601"},{"_id":"68d27225ad2217271270a387","timestamp":1758499200,"symbol":"BEE","volumeHive":"2680.30386195","volumeToken":"5747.26543253","lowestPrice":"0.46206000","highestPrice":"0.47501250","openPrice":"0.46206000","closePrice":"0.46602000"},{"_id":"68cf540c19faae9132cc1c95","timestamp":1758412800,"symbol":"BEE","volumeHive":"1017.06079091","volumeToken":"2203.94218469","lowestPrice":"0.45858000","highestPrice":"0.46303546","openPrice":"0.46110000","closePrice":"0.46203000"},{"_id":"68cdd41819faae9132bb89af","timestamp":1758326400,"symbol":"BEE","volumeHive":"618.49096370","volumeToken":"1347.18827794","lowestPrice":"0.45487186","highestPrice":"0.46303540","openPrice":"0.45869700","closePrice":"0.46134500"},{"_id":"68cc88b519faae9132abd3ef","timestamp":1758240000,"symbol":"BEE","volumeHive":"436.24477123","volumeToken":"957.81284605","lowestPrice":"0.45403183","highestPrice":"0.46154543","openPrice":"0.45484574","closePrice":"0.45458185"},{"_id":"68cb39c519faae913299f271","timestamp":1758153600,"symbol":"BEE","volumeHive":"1175.28594604","volumeToken":"2566.03454749","lowestPrice":"0.45419601","highestPrice":"0.46303543","openPrice":"0.45799000","closePrice":"0.45468601"},{"_id":"68c9dea419faae91328acea7","timestamp":1758067200,"symbol":"BEE","volumeHive":"552.77451791","volumeToken":"1207.90269094","lowestPrice":"0.45495194","highestPrice":"0.45878136","openPrice":"0.45679000","closePrice":"0.45800000"},{"_id":"68c8926119faae91327c2d66","timestamp":1757980800,"symbol":"BEE","volumeHive":"1505.34648520","volumeToken":"3301.65449975","lowestPrice":"0.45447186","highestPrice":"0.45845095","openPrice":"0.45447186","closePrice":"0.45669000"},{"_id":"68c73aed19faae91326d3108","timestamp":1757894400,"symbol":"BEE","volumeHive":"977.44941750","volumeToken":"2161.72558107","lowestPrice":"0.44102629","highestPrice":"0.45985401","openPrice":"0.44102629","closePrice":"0.45435186"},{"_id":"68c5fac519faae91325eeafb","timestamp":1757808000,"symbol":"BEE","volumeHive":"806.05696834","volumeToken":"1806.28697709","lowestPrice":"0.44070593","highestPrice":"0.45454545","openPrice":"0.44134613","closePrice":"0.45366863"},{"_id":"68c4994719faae91324f9fe7","timestamp":1757721600,"symbol":"BEE","volumeHive":"3092.32993518","volumeToken":"6969.95937345","lowestPrice":"0.44070592","highestPrice":"0.45077845","openPrice":"0.44846174","closePrice":"0.44120613"},{"_id":"68c34c7219faae913240c8bd","timestamp":1757635200,"symbol":"BEE","volumeHive":"591.12649815","volumeToken":"1313.77336694","lowestPrice":"0.44751407","highestPrice":"0.45391178","openPrice":"0.44754421","closePrice":"0.44839050"},{"_id":"68c2006019faae9132325240","timestamp":1757548800,"symbol":"BEE","volumeHive":"1982.93945872","volumeToken":"4416.31449130","lowestPrice":"0.25000000","highestPrice":"0.45845095","openPrice":"0.44571751","closePrice":"0.44718825"},{"_id":"68c0a8dd19faae9132235495","timestamp":1757462400,"symbol":"BEE","volumeHive":"1932.50498264","volumeToken":"4342.19176877","lowestPrice":"0.44351001","highestPrice":"0.44742729","openPrice":"0.44629958","closePrice":"0.44544751"},{"_id":"68bf550619faae913214361f","timestamp":1757376000,"symbol":"BEE","volumeHive":"3625.62707438","volumeToken":"8127.53635017","lowestPrice":"0.44515711","highestPrice":"0.44950315","openPrice":"0.44949315","closePrice":"0.44626000"},{"_id":"68be006d19faae91320541f0","timestamp":1757289600,"symbol":"BEE","volumeHive":"1588.12651430","volumeToken":"3529.40170899","lowestPrice":"0.44750000","highestPrice":"0.45462935","openPrice":"0.45112263","closePrice":"0.44963500"},{"_id":"68bcb48f19faae9132f78e57","timestamp":1757203200,"symbol":"BEE","volumeHive":"657.19541591","volumeToken":"1463.43564732","lowestPrice":"0.40000000","highestPrice":"0.45391183","openPrice":"0.44755000","closePrice":"0.45112263"},{"_id":"68bb622e19faae9132e8aef9","timestamp":1757116800,"symbol":"BEE","volumeHive":"1985.26579775","volumeToken":"4415.79872407","lowestPrice":"0.44700110","highestPrice":"0.45347183","openPrice":"0.45347183","closePrice":"0.44751000"},{"_id":"68ba0def19faae9132d95336","timestamp":1757030400,"symbol":"BEE","volumeHive":"1324.75228200","volumeToken":"2930.02952749","lowestPrice":"0.45120000","highestPrice":"0.45735354","openPrice":"0.45717279","closePrice":"0.45120000"},{"_id":"68b8bc7e19faae9132cab616","timestamp":1756944000,"symbol":"BEE","volumeHive":"1825.12881702","volumeToken":"4037.03072638","lowestPrice":"0.44856152","highestPrice":"0.45799862","openPrice":"0.45503302","closePrice":"0.45204103"},{"_id":"68b7692c19faae9132bb65b4","timestamp":1756857600,"symbol":"BEE","volumeHive":"657.66109292","volumeToken":"1447.04349383","lowestPrice":"0.45015560","highestPrice":"0.45824155","openPrice":"0.45550800","closePrice":"0.45502302"},{"_id":"68b61b1819faae9132ac38da","timestamp":1756771200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"3041.44342081","lowestPrice":"0.44968411","highestPrice":"0.46300495","openPrice":"0.45707439","closePrice":"0.45000496"},{"_id":"68b4cc6a19faae91329e0adf","timestamp":1756684800,"symbol":"BEE","volumeHive":"980.91046338","volumeToken":"2144.30249221","lowestPrice":"0.45546559","highestPrice":"0.45939833","openPrice":"0.45713219","closePrice":"0.45696288"},{"_id":"68b382a019faae9132907726","timestamp":1756598400,"symbol":"BEE","volumeHive":"662.73290783","volumeToken":"1451.75667323","lowestPrice":"0.45419596","highestPrice":"0.46286496","openPrice":"0.45737800","closePrice":"0.46214423"},{"_id":"68b22ae319faae9132819565","timestamp":1756512000,"symbol":"BEE","volumeHive":"1329.07456115","volumeToken":"2904.13355327","lowestPrice":"0.44952132","highestPrice":"0.46766581","openPrice":"0.46090400","closePrice":"0.45435601"},{"_id":"68b1817c0d4a848f20a7cd1e","timestamp":1756425600,"symbol":"BEE","volumeHive":"480.02594257","volumeToken":"1055.23964371","lowestPrice":"0.45225000","highestPrice":"0.46204695","openPrice":"0.45225000","closePrice":"0.45414847"},{"_id":"68af7ff057f07196e39a8412","timestamp":1756339200,"symbol":"BEE","volumeHive":"610.77080161","volumeToken":"1344.6646883","lowestPrice":"0.44965405","highestPrice":"0.45845095","openPrice":"0.45542000","closePrice":"0.45213000"},{"_id":"68ae3ac457f07196e38c05d6","timestamp":1756252800,"symbol":"BEE","volumeHive":"1624.15492617","volumeToken":"3566.09953554","lowestPrice":"0.45155000","highestPrice":"0.46301497","openPrice":"0.45155000","closePrice":"0.45539999"},{"_id":"68acdeb757f07196e37caf72","timestamp":1756166400,"symbol":"BEE","volumeHive":"1514.47970733","volumeToken":"3346.80791154","lowestPrice":"0.44965986","highestPrice":"0.45845095","openPrice":"0.45300000","closePrice":"0.45150000"},{"_id":"68ab8b7257f07196e36dc15a","timestamp":1756080000,"symbol":"BEE","volumeHive":"3289.84405958","volumeToken":"7317.73616134","lowestPrice":"0.44736842","highestPrice":"0.45373000","openPrice":"0.45003000","closePrice":"0.45200000"},{"_id":"68aa4e9857f07196e35f688f","timestamp":1755993600,"symbol":"BEE","volumeHive":"1843.17453441","volumeToken":"4094.75447089","lowestPrice":"0.44739999","highestPrice":"0.45305983","openPrice":"0.44753947","closePrice":"0.45002000"},{"_id":"68a8ec7557f07196e3503bfe","timestamp":1755907200,"symbol":"BEE","volumeHive":"676.04605183","volumeToken":"1517.35860528","lowestPrice":"0.44074600","highestPrice":"0.45000000","openPrice":"0.44559001","closePrice":"0.44748981"},{"_id":"68a79df557f07196e3420b23","timestamp":1755820800,"symbol":"BEE","volumeHive":"2394.57851156","volumeToken":"5310.90982094","lowestPrice":"0.44144144","highestPrice":"0.45290154","openPrice":"0.44806000","closePrice":"0.44557000"},{"_id":"68a6511c57f07196e333d872","timestamp":1755734400,"symbol":"BEE","volumeHive":"2091.93509249","volumeToken":"4666.49443094","lowestPrice":"0.44080555","highestPrice":"0.45614035","openPrice":"0.44080555","closePrice":"0.44803000"},{"_id":"68a4fb1557f07196e324155f","timestamp":1755648000,"symbol":"BEE","volumeHive":"960.74691865","volumeToken":"2163.73554222","lowestPrice":"0.42857143","highestPrice":"0.44795980","openPrice":"0.44158000","closePrice":"0.44078610"},{"_id":"68a3a26d57f07196e310f3ea","timestamp":1755561600,"symbol":"BEE","volumeHive":"714.32808225","volumeToken":"1613.37601398","lowestPrice":"0.44100000","highestPrice":"0.44759395","openPrice":"0.44215000","closePrice":"0.44161615"},{"_id":"68a250f257f07196e301bf2e","timestamp":1755475200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"2351.19996402","lowestPrice":"0.44174757","highestPrice":"0.44900001","openPrice":"0.44204001","closePrice":"0.44212998"},{"_id":"68a1038157f07196e3f36b84","timestamp":1755388800,"symbol":"BEE","volumeHive":"401.23522052","volumeToken":"905.60789598","lowestPrice":"0.44102001","highestPrice":"0.44800001","openPrice":"0.44144936","closePrice":"0.44203000"},{"_id":"689fb16057f07196e3e4df34","timestamp":1755302400,"symbol":"BEE","volumeHive":"NaN","volumeToken":"2492.72362545","lowestPrice":"0.44112500","highestPrice":"0.44940000","openPrice":"0.44940000","closePrice":"0.44137908"},{"_id":"689e5f5557f07196e3d5f2ad","timestamp":1755216000,"symbol":"BEE","volumeHive":"1054.28445604","volumeToken":"2350.31641743","lowestPrice":"0.44299987","highestPrice":"0.45426600","openPrice":"0.45421572","closePrice":"0.44519749"},{"_id":"689d0af057f07196e3c5fbb9","timestamp":1755129600,"symbol":"BEE","volumeHive":"509.82886482","volumeToken":"1134.28466622","lowestPrice":"0.44117089","highestPrice":"0.45500000","openPrice":"0.44117089","closePrice":"0.45420600"},{"_id":"689bbd8d57f07196e3b71612","timestamp":1755043200,"symbol":"BEE","volumeHive":"890.66772404","volumeToken":"2008.07790213","lowestPrice":"0.44101001","highestPrice":"0.44465291","openPrice":"0.44315081","closePrice":"0.44114075"},{"_id":"689a6cf157f07196e3a7c1d3","timestamp":1754956800,"symbol":"BEE","volumeHive":"NaN","volumeToken":"662.35418604","lowestPrice":"0.43317439","highestPrice":"0.44800001","openPrice":"0.43317439","closePrice":"0.44310050"},{"_id":"6899167257f07196e3970f45","timestamp":1754870400,"symbol":"BEE","volumeHive":"1016.81008161","volumeToken":"2315.97322112","lowestPrice":"0.42105263","highestPrice":"0.44700545","openPrice":"0.43930000","closePrice":"0.43316505"},{"_id":"6897c4f057f07196e387cbce","timestamp":1754784000,"symbol":"BEE","volumeHive":"890.41969133","volumeToken":"2028.50445563","lowestPrice":"0.43300004","highestPrice":"0.44200004","openPrice":"0.43630886","closePrice":"0.43901969"},{"_id":"689674f257f07196e37892a8","timestamp":1754697600,"symbol":"BEE","volumeHive":"740.82174701","volumeToken":"1702.72915803","lowestPrice":"0.43193588","highestPrice":"0.44047085","openPrice":"0.43193588","closePrice":"0.43898885"},{"_id":"689521ec57f07196e367a417","timestamp":1754611200,"symbol":"BEE","volumeHive":"914.14100808","volumeToken":"2085.22437993","lowestPrice":"0.43193487","highestPrice":"0.44490000","openPrice":"0.43900000","closePrice":"0.43193487"},{"_id":"6893d39757f07196e3585232","timestamp":1754524800,"symbol":"BEE","volumeHive":"1449.44118648","volumeToken":"3275.29377682","lowestPrice":"0.43649932","highestPrice":"0.44496797","openPrice":"0.43997900","closePrice":"0.43899992"},{"_id":"689281e657f07196e3489d05","timestamp":1754438400,"symbol":"BEE","volumeHive":"456.69614186","volumeToken":"1035.07428787","lowestPrice":"0.42622951","highestPrice":"0.44600001","openPrice":"0.43652937","closePrice":"0.43888906"},{"_id":"68912e4557f07196e338758b","timestamp":1754352000,"symbol":"BEE","volumeHive":"1327.40621995","volumeToken":"3024.13691986","lowestPrice":"0.42972205","highestPrice":"0.44496792","openPrice":"0.43950000","closePrice":"0.44055236"},{"_id":"688fdbf257f07196e329240c","timestamp":1754265600,"symbol":"BEE","volumeHive":"NaN","volumeToken":"1700.25365631","lowestPrice":"0.43355126","highestPrice":"0.44496797","openPrice":"0.43355126","closePrice":"0.43950004"},{"_id":"688e8bff57f07196e3195047","timestamp":1754179200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"769.95816418","lowestPrice":"0.42592593","highestPrice":"0.43645000","openPrice":"0.43195589","closePrice":"0.43355125"},{"_id":"688d39db57f07196e308b6f5","timestamp":1754092800,"symbol":"BEE","volumeHive":"710.22445843","volumeToken":"1646.08630938","lowestPrice":"0.42105263","highestPrice":"0.43650000","openPrice":"0.42979000","closePrice":"0.43618000"},{"_id":"688bf1fc57f07196e3f727c9","timestamp":1754006400,"symbol":"BEE","volumeHive":"507.50844905","volumeToken":"1183.23486213","lowestPrice":"0.42699995","highestPrice":"0.43620036","openPrice":"0.42765000","closePrice":"0.42699998"},{"_id":"688a9cae57f07196e3e8660d","timestamp":1753920000,"symbol":"BEE","volumeHive":"856.88322788","volumeToken":"2011.31016524","lowestPrice":"0.41911765","highestPrice":"0.42696000","openPrice":"0.42386998","closePrice":"0.42696000"},{"_id":"688944b157f07196e3d936a5","timestamp":1753833600,"symbol":"BEE","volumeHive":"401.03866262","volumeToken":"944.08572957","lowestPrice":"0.42333994","highestPrice":"0.43188153","openPrice":"0.42404000","closePrice":"0.42385001"},{"_id":"6887fcb057f07196e3ca17e5","timestamp":1753747200,"symbol":"BEE","volumeHive":"594.15850830","volumeToken":"1404.79507309","lowestPrice":"0.41601000","highestPrice":"0.43188154","openPrice":"0.41994000","closePrice":"0.42404000"},{"_id":"6886a17157f07196e3ba427c","timestamp":1753660800,"symbol":"BEE","volumeHive":"NaN","volumeToken":"4395.30224754","lowestPrice":"0.40930233","highestPrice":"0.41995000","openPrice":"0.41078674","closePrice":"0.41995000"},{"_id":"6885525457f07196e3ab9d32","timestamp":1753574400,"symbol":"BEE","volumeHive":"551.14956827","volumeToken":"1332.35543677","lowestPrice":"0.40000000","highestPrice":"0.41865000","openPrice":"0.41694000","closePrice":"0.41077673"},{"_id":"6883fe6f57f07196e39d2016","timestamp":1753488000,"symbol":"BEE","volumeHive":"733.51833818","volumeToken":"1759.66996307","lowestPrice":"0.41083000","highestPrice":"0.41917996","openPrice":"0.41083000","closePrice":"0.41614000"},{"_id":"6882b61a57f07196e38e596e","timestamp":1753401600,"symbol":"BEE","volumeHive":"1676.21801671","volumeToken":"4051.65649934","lowestPrice":"0.40680000","highestPrice":"0.41800000","openPrice":"0.40979000","closePrice":"0.41670301"},{"_id":"688165fa57f07196e37f047b","timestamp":1753315200,"symbol":"BEE","volumeHive":"1221.08661392","volumeToken":"3021.85615664","lowestPrice":"0.39063508","highestPrice":"0.41700036","openPrice":"0.39878770","closePrice":"0.40979998"},{"_id":"6880106857f07196e36f5bf0","timestamp":1753228800,"symbol":"BEE","volumeHive":"983.14887050","volumeToken":"2512.27900095","lowestPrice":"0.38286136","highestPrice":"0.40687559","openPrice":"0.39494245","closePrice":"0.40687559"},{"_id":"687ebf7557f07196e36026bb","timestamp":1753142400,"symbol":"BEE","volumeHive":"967.98528793","volumeToken":"2427.43372439","lowestPrice":"0.39064463","highestPrice":"0.40620029","openPrice":"0.39909001","closePrice":"0.39477125"},{"_id":"687d66ee57f07196e3505cc7","timestamp":1753056000,"symbol":"BEE","volumeHive":"920.52365143","volumeToken":"2279.42808324","lowestPrice":"0.39902000","highestPrice":"0.41041176","openPrice":"0.40294146","closePrice":"0.39906999"},{"_id":"687c1b7a57f07196e3417ed2","timestamp":1752969600,"symbol":"BEE","volumeHive":"113.69474747","volumeToken":"277.83704066","lowestPrice":"0.38888889","highestPrice":"0.41442900","openPrice":"0.40160033","closePrice":"0.38888889"},{"_id":"687ac50c57f07196e33210aa","timestamp":1752883200,"symbol":"BEE","volumeHive":"256.21407628","volumeToken":"638.3547306","lowestPrice":"0.37427031","highestPrice":"0.41641800","openPrice":"0.41010001","closePrice":"0.40137013"},{"_id":"6879753e57f07196e3203d5b","timestamp":1752796800,"symbol":"BEE","volumeHive":"56.97081879","volumeToken":"144.60397231","lowestPrice":"0.37147009","highestPrice":"0.41899901","openPrice":"0.37147009","closePrice":"0.41007848"},{"_id":"6878224b57f07196e311cdb5","timestamp":1752710400,"symbol":"BEE","volumeHive":"231.59145605","volumeToken":"573.54614902","lowestPrice":"0.35424025","highestPrice":"0.41900000","openPrice":"0.35424025","closePrice":"0.36129006"},{"_id":"6876d4d557f07196e3035385","timestamp":1752624000,"symbol":"BEE","volumeHive":"501.39595184","volumeToken":"1334.77975263","lowestPrice":"0.22517708","highestPrice":"0.41000000","openPrice":"0.40800000","closePrice":"0.35422025"},{"_id":"68757fbc57f07196e3f3d642","timestamp":1752537600,"symbol":"BEE","volumeHive":"196.22434635","volumeToken":"487.54062926","lowestPrice":"0.39915586","highestPrice":"0.41755200","openPrice":"0.40211100","closePrice":"0.40004000"},{"_id":"68742dbe57f07196e3e546f6","timestamp":1752451200,"symbol":"BEE","volumeHive":"75.17480483","volumeToken":"186.52911141","lowestPrice":"0.40086037","highestPrice":"0.42000000","openPrice":"0.40086037","closePrice":"0.41923500"},{"_id":"6872daf057f07196e3d4fc76","timestamp":1752364800,"symbol":"BEE","volumeHive":"432.74133194","volumeToken":"1072.56472982","lowestPrice":"0.39949163","highestPrice":"0.40445361","openPrice":"0.39960027","closePrice":"0.40082035"},{"_id":"687193fc57f07196e3c62903","timestamp":1752278400,"symbol":"BEE","volumeHive":"695.32309447","volumeToken":"1728.19779413","lowestPrice":"0.38947874","highestPrice":"0.41652514","openPrice":"0.41538486","closePrice":"0.39959028"},{"_id":"6870427957f07196e3b6a201","timestamp":1752192000,"symbol":"BEE","volumeHive":"887.65688714","volumeToken":"2129.00701521","lowestPrice":"0.37500000","highestPrice":"0.42074104","openPrice":"0.41607561","closePrice":"0.42071104"},{"_id":"686eeb3d57f07196e3a83477","timestamp":1752105600,"symbol":"BEE","volumeHive":"770.81588125","volumeToken":"1839.75575351","lowestPrice":"0.41535520","highestPrice":"0.42300001","openPrice":"0.41612000","closePrice":"0.42300001"},{"_id":"686d94ef57f07196e3996754","timestamp":1752019200,"symbol":"BEE","volumeHive":"270.99058521","volumeToken":"655.60266648","lowestPrice":"0.41121126","highestPrice":"0.41609897","openPrice":"0.41158305","closePrice":"0.41609897"},{"_id":"686c446f57f07196e38aa553","timestamp":1751932800,"symbol":"BEE","volumeHive":"799.22852416","volumeToken":"1953.26091412","lowestPrice":"0.40302000","highestPrice":"0.41900000","openPrice":"0.41778000","closePrice":"0.41157264"},{"_id":"686af1f057f07196e37c0988","timestamp":1751846400,"symbol":"BEE","volumeHive":"389.36772081","volumeToken":"934.01281038","lowestPrice":"0.41121284","highestPrice":"0.42111000","openPrice":"0.41979045","closePrice":"0.41557485"},{"_id":"6869a4af57f07196e36e8805","timestamp":1751760000,"symbol":"BEE","volumeHive":"829.00842219","volumeToken":"1976.56542993","lowestPrice":"0.41536486","highestPrice":"0.42486055","openPrice":"0.42016910","closePrice":"0.41979045"},{"_id":"68684ffb57f07196e35ce0f5","timestamp":1751673600,"symbol":"BEE","volumeHive":"566.51023864","volumeToken":"1347.3930748","lowestPrice":"0.41536485","highestPrice":"0.42487055","openPrice":"0.41544530","closePrice":"0.42015910"},{"_id":"686703ea57f07196e34c9388","timestamp":1751587200,"symbol":"BEE","volumeHive":"1905.69759071","volumeToken":"4522.17040297","lowestPrice":"0.40200131","highestPrice":"0.42384634","openPrice":"0.41821050","closePrice":"0.42380615"},{"_id":"6865ac0b57f07196e339a2db","timestamp":1751500800,"symbol":"BEE","volumeHive":"409.56804072","volumeToken":"990.36358158","lowestPrice":"0.40000001","highestPrice":"0.42244402","openPrice":"0.42191455","closePrice":"0.42082400"},{"_id":"6864617757f07196e329cc83","timestamp":1751414400,"symbol":"BEE","volumeHive":"356.30718805","volumeToken":"832.8320366","lowestPrice":"0.42099999","highestPrice":"0.44199901","openPrice":"0.42921868","closePrice":"0.42600000"},{"_id":"6863137a57f07196e317df86","timestamp":1751328000,"symbol":"BEE","volumeHive":"754.42012418","volumeToken":"1750.30650810","lowestPrice":"0.41829797","highestPrice":"0.44200000","openPrice":"0.41829797","closePrice":"0.42832168"},{"_id":"6861b77357f07196e3090e84","timestamp":1751241600,"symbol":"BEE","volumeHive":"76.92147034","volumeToken":"179.27630106","lowestPrice":"0.41500001","highestPrice":"0.43859114","openPrice":"0.43265405","closePrice":"0.41787653"},{"_id":"686065f257f07196e3fb3c3e","timestamp":1751155200,"symbol":"BEE","volumeHive":"93.31516077","volumeToken":"213.60692988","lowestPrice":"0.42812973","highestPrice":"0.44200000","openPrice":"0.42812973","closePrice":"0.43262385"},{"_id":"685f147257f07196e3ec8ca6","timestamp":1751068800,"symbol":"BEE","volumeHive":"195.97779803","volumeToken":"446.43811704","lowestPrice":"0.42250997","highestPrice":"0.44200000","openPrice":"0.43110000","closePrice":"0.42805731"},{"_id":"685dc2ed57f07196e3dd75c0","timestamp":1750982400,"symbol":"BEE","volumeHive":"670.12037219","volumeToken":"1519.86675158","lowestPrice":"0.43125000","highestPrice":"0.44394304","openPrice":"0.43432180","closePrice":"0.43125000"},{"_id":"685c787557f07196e3ce76ff","timestamp":1750896000,"symbol":"BEE","volumeHive":"224.77046287","volumeToken":"515.70254176","lowestPrice":"0.43141257","highestPrice":"0.44500011","openPrice":"0.43152295","closePrice":"0.43445700"},{"_id":"685b1ffb57f07196e3bf81e9","timestamp":1750809600,"symbol":"BEE","volumeHive":"588.91248451","volumeToken":"1362.51484363","lowestPrice":"0.43104000","highestPrice":"0.43780594","openPrice":"0.43215612","closePrice":"0.43134205"},{"_id":"6859d8fa57f07196e3b1b0e9","timestamp":1750723200,"symbol":"BEE","volumeHive":"143.62081294","volumeToken":"332.22055052","lowestPrice":"0.43181732","highestPrice":"0.43483000","openPrice":"0.43212005","closePrice":"0.43215612"},{"_id":"68587cef57f07196e3a1791a","timestamp":1750636800,"symbol":"BEE","volumeHive":"688.49575553","volumeToken":"1563.61823369","lowestPrice":"0.43175830","highestPrice":"0.45023755","openPrice":"0.44661399","closePrice":"0.43245985"},{"_id":"685735fd57f07196e39347aa","timestamp":1750550400,"symbol":"BEE","volumeHive":"78.94238761","volumeToken":"178.91758298","lowestPrice":"0.42000000","highestPrice":"0.45809588","openPrice":"0.42055488","closePrice":"0.44650275"},{"_id":"6855d9f157f07196e381cb29","timestamp":1750464000,"symbol":"BEE","volumeHive":"80.87958092","volumeToken":"192.82913165","lowestPrice":"0.41000007","highestPrice":"0.43927130","openPrice":"0.41255469","closePrice":"0.42040141"},{"_id":"6854887157f07196e372eb9a","timestamp":1750377600,"symbol":"BEE","volumeHive":"180.47222713","volumeToken":"430.50118668","lowestPrice":"0.41150001","highestPrice":"0.44400015","openPrice":"0.42172131","closePrice":"0.41169177"},{"_id":"68533df857f07196e364d97d","timestamp":1750291200,"symbol":"BEE","volumeHive":"118.88169150","volumeToken":"274.03870873","lowestPrice":"0.41300000","highestPrice":"0.44328034","openPrice":"0.41563490","closePrice":"0.42210430"},{"_id":"6851ec7857f07196e35696c3","timestamp":1750204800,"symbol":"BEE","volumeHive":"381.46125736","volumeToken":"915.59338717","lowestPrice":"0.41300025","highestPrice":"0.43800000","openPrice":"0.41300025","closePrice":"0.41559516"},{"_id":"685094e957f07196e3480f71","timestamp":1750118400,"symbol":"BEE","volumeHive":"387.15703873","volumeToken":"899.98132361","lowestPrice":"0.41156133","highestPrice":"0.43800000","openPrice":"0.41156133","closePrice":"0.41333994"},{"_id":"684f427157f07196e338c71a","timestamp":1750032000,"symbol":"BEE","volumeHive":"137.58441562","volumeToken":"326.87241407","lowestPrice":"0.40000000","highestPrice":"0.42999600","openPrice":"0.40854438","closePrice":"0.41154095"},{"_id":"684dfa1357f07196e32ae8f1","timestamp":1749945600,"symbol":"BEE","volumeHive":"1586.55047653","volumeToken":"3829.84282084","lowestPrice":"0.40699842","highestPrice":"0.41765456","openPrice":"0.40710922","closePrice":"0.40851330"},{"_id":"684caa8957f07196e31cb4f5","timestamp":1749859200,"symbol":"BEE","volumeHive":"110.37866729","volumeToken":"263.9195362","lowestPrice":"0.40599444","highestPrice":"0.42570801","openPrice":"0.40848945","closePrice":"0.40746820"},{"_id":"684b5bff57f07196e30ec70c","timestamp":1749772800,"symbol":"BEE","volumeHive":"440.30816379","volumeToken":"1070.0279555","lowestPrice":"0.40000049","highestPrice":"0.42818510","openPrice":"0.40028940","closePrice":"0.40818576"},{"_id":"684a037557f07196e3fe5102","timestamp":1749686400,"symbol":"BEE","volumeHive":"339.52962037","volumeToken":"838.62311048","lowestPrice":"0.38698722","highestPrice":"0.41122859","openPrice":"0.38741164","closePrice":"0.39999919"},{"_id":"6848b57a57f07196e3efcce7","timestamp":1749600000,"symbol":"BEE","volumeHive":"143.00073576","volumeToken":"361.03717610","lowestPrice":"0.38409916","highestPrice":"0.40206808","openPrice":"0.38423802","closePrice":"0.38735627"},{"_id":"684760cc57f07196e3e017fa","timestamp":1749513600,"symbol":"BEE","volumeHive":"166.82511918","volumeToken":"415.03398277","lowestPrice":"0.38400000","highestPrice":"0.47998900","openPrice":"0.39199953","closePrice":"0.38409983"},{"_id":"68460ce757f07196e3cfd0da","timestamp":1749427200,"symbol":"BEE","volumeHive":"239.77198148","volumeToken":"633.21131323","lowestPrice":"0.37522994","highestPrice":"0.39650878","openPrice":"0.37522994","closePrice":"0.39200016"},{"_id":"6844bfe557f07196e3c00620","timestamp":1749340800,"symbol":"BEE","volumeHive":"100.27786015","volumeToken":"258.12283291","lowestPrice":"0.37001025","highestPrice":"0.40022902","openPrice":"0.38800024","closePrice":"0.39400000"},{"_id":"684364f057f07196e3b10821","timestamp":1749254400,"symbol":"BEE","volumeHive":"215.71653588","volumeToken":"541.45561527","lowestPrice":"0.38598912","highestPrice":"0.40499989","openPrice":"0.38741763","closePrice":"0.38835947"},{"_id":"6842137257f07196e3a22164","timestamp":1749168000,"symbol":"BEE","volumeHive":"170.11753352","volumeToken":"431.98608302","lowestPrice":"0.38599896","highestPrice":"0.40499989","openPrice":"0.39026082","closePrice":"0.38705682"},{"_id":"6840c8f557f07196e392ef89","timestamp":1749081600,"symbol":"BEE","volumeHive":"190.75818990","volumeToken":"488.89296049","lowestPrice":"0.29999430","highestPrice":"0.40499989","openPrice":"0.30009810","closePrice":"0.40499989"},{"_id":"683f777557f07196e38134e1","timestamp":1748995200,"symbol":"BEE","volumeHive":"218.41578110","volumeToken":"576.53825815","lowestPrice":"0.26500000","highestPrice":"0.39907602","openPrice":"0.38539081","closePrice":"0.30045157"},{"_id":"683e251a57f07196e3714845","timestamp":1748908800,"symbol":"BEE","volumeHive":"598.53528829","volumeToken":"1531.19589363","lowestPrice":"0.38499839","highestPrice":"0.40079285","openPrice":"0.40062276","closePrice":"0.39881256"},{"_id":"683ccd7057f07196e35c6017","timestamp":1748822400,"symbol":"BEE","volumeHive":"NaN","volumeToken":"3225.36342406","lowestPrice":"0.24487526","highestPrice":"0.49999700","openPrice":"0.40500000","closePrice":"0.39701000"},{"_id":"683b81b457f07196e34a6cf0","timestamp":1748736000,"symbol":"BEE","volumeHive":"252.42487416","volumeToken":"615.01637085","lowestPrice":"0.40384615","highestPrice":"0.41648584","openPrice":"0.41095323","closePrice":"0.40500000"},{"_id":"683a2a7357f07196e33acc86","timestamp":1748649600,"symbol":"BEE","volumeHive":"294.73381323","volumeToken":"718.25184144","lowestPrice":"0.40013373","highestPrice":"0.41648584","openPrice":"0.40013373","closePrice":"0.40831807"},{"_id":"6838d8e757f07196e32bd7cd","timestamp":1748563200,"symbol":"BEE","volumeHive":"227.77304522","volumeToken":"580.36367993","lowestPrice":"0.38073013","highestPrice":"0.40821444","openPrice":"0.39500000","closePrice":"0.40019587"},{"_id":"6837876d57f07196e31c7bd4","timestamp":1748476800,"symbol":"BEE","volumeHive":"2165.55599987","volumeToken":"5447.94205591","lowestPrice":"0.38052319","highestPrice":"0.39950000","openPrice":"0.38436685","closePrice":"0.38114583"},{"_id":"68363cf557f07196e30c30ee","timestamp":1748390400,"symbol":"BEE","volumeHive":"274.89782740","volumeToken":"705.85458196","lowestPrice":"0.35714286","highestPrice":"0.39217106","openPrice":"0.38999980","closePrice":"0.39000000"},{"_id":"6834e55457f07196e3f83bb3","timestamp":1748304000,"symbol":"BEE","volumeHive":"209.38067358","volumeToken":"536.30874301","lowestPrice":"0.33333333","highestPrice":"0.39389391","openPrice":"0.39225106","closePrice":"0.38999999"},{"_id":"683398c657f07196e3e842f7","timestamp":1748217600,"symbol":"BEE","volumeHive":"164.36326351","volumeToken":"418.58683825","lowestPrice":"0.35294118","highestPrice":"0.39999000","openPrice":"0.39999000","closePrice":"0.39215937"},{"_id":"68324bfe57f07196e3d960a0","timestamp":1748131200,"symbol":"BEE","volumeHive":"454.72825262","volumeToken":"1157.05491073","lowestPrice":"0.33333333","highestPrice":"0.41176471","openPrice":"0.38837155","closePrice":"0.39167255"},{"_id":"6830f73857f07196e3c6b3ea","timestamp":1748044800,"symbol":"BEE","volumeHive":"187.38980577","volumeToken":"479.77762950","lowestPrice":"0.33333333","highestPrice":"0.39399000","openPrice":"0.39234241","closePrice":"0.38831525"},{"_id":"682f9e7057f07196e3b623d7","timestamp":1747958400,"symbol":"BEE","volumeHive":"NaN","volumeToken":"908.68233492","lowestPrice":"0.30769231","highestPrice":"0.39627199","openPrice":"0.38437906","closePrice":"0.38441924"},{"_id":"682e4ced57f07196e3a4a6bd","timestamp":1747872000,"symbol":"BEE","volumeHive":"NaN","volumeToken":"791.05894571","lowestPrice":"0.35714286","highestPrice":"0.39627200","openPrice":"0.38826156","closePrice":"0.38435694"},{"_id":"682d00a057f07196e394bfaa","timestamp":1747785600,"symbol":"BEE","volumeHive":"146.50329757","volumeToken":"374.34839886","lowestPrice":"0.33333333","highestPrice":"0.39634717","openPrice":"0.39222751","closePrice":"0.38817814"},{"_id":"682bb62757f07196e38457c1","timestamp":1747699200,"symbol":"BEE","volumeHive":"246.77464088","volumeToken":"634.40351863","lowestPrice":"0.37500000","highestPrice":"0.40000000","openPrice":"0.39216320","closePrice":"0.37614679"},{"_id":"682a62fc57f07196e37324b6","timestamp":1747612800,"symbol":"BEE","volumeHive":"NaN","volumeToken":"670.24222497","lowestPrice":"0.37037037","highestPrice":"0.39234863","openPrice":"0.38437906","closePrice":"0.39217106"},{"_id":"682911b257f07196e36260bf","timestamp":1747526400,"symbol":"BEE","volumeHive":"355.95387465","volumeToken":"921.13157959","lowestPrice":"0.33333333","highestPrice":"0.40000000","openPrice":"0.39217106","closePrice":"0.38435940"},{"_id":"6827c38257f07196e352919d","timestamp":1747440000,"symbol":"BEE","volumeHive":"751.97670302","volumeToken":"1965.98816272","lowestPrice":"0.30000000","highestPrice":"0.39500000","openPrice":"0.37501219","closePrice":"0.39211570"},{"_id":"682663ef57f07196e3412a7d","timestamp":1747353600,"symbol":"BEE","volumeHive":"520.39569103","volumeToken":"1351.14320465","lowestPrice":"0.34782609","highestPrice":"0.44444444","openPrice":"0.38826155","closePrice":"0.37700000"},{"_id":"6825197857f07196e331a51d","timestamp":1747267200,"symbol":"BEE","volumeHive":"582.62812773","volumeToken":"1507.82242924","lowestPrice":"0.35714286","highestPrice":"0.39234851","openPrice":"0.38436687","closePrice":"0.38824000"},{"_id":"6823c33457f07196e320e684","timestamp":1747180800,"symbol":"BEE","volumeHive":"NaN","volumeToken":"1413.36960348","lowestPrice":"0.30769231","highestPrice":"0.39000000","openPrice":"0.38437886","closePrice":"0.38436708"},{"_id":"682272a057f07196e30f3f4e","timestamp":1747094400,"symbol":"BEE","volumeHive":"175.32071967","volumeToken":"453.90589523","lowestPrice":"0.28571429","highestPrice":"0.39221533","openPrice":"0.38437903","closePrice":"0.38435694"},{"_id":"682123d557f07196e3ff1e03","timestamp":1747008000,"symbol":"BEE","volumeHive":"499.02681804","volumeToken":"1279.47647583","lowestPrice":"0.33333333","highestPrice":"0.39627199","openPrice":"0.39217106","closePrice":"0.38845776"},{"_id":"681fd6fd57f07196e3ef0844","timestamp":1746921600,"symbol":"BEE","volumeHive":"NaN","volumeToken":"3936.36030970","lowestPrice":"0.33333333","highestPrice":"0.41236223","openPrice":"0.39613238","closePrice":"0.39217106"},{"_id":"681e88ff57f07196e3db4946","timestamp":1746835200,"symbol":"BEE","volumeHive":"472.69192159","volumeToken":"1180.02007895","lowestPrice":"0.38461538","highestPrice":"0.40827942","openPrice":"0.39617565","closePrice":"0.39613239"},{"_id":"681d297057f07196e3b54f99","timestamp":1746748800,"symbol":"BEE","volumeHive":"1396.88763457","volumeToken":"3421.72041529","lowestPrice":"0.33333333","highestPrice":"0.44444444","openPrice":"0.39387016","closePrice":"0.39616236"},{"_id":"681bd7f357f07196e38f261e","timestamp":1746662400,"symbol":"BEE","volumeHive":"271.78213263","volumeToken":"687.62653377","lowestPrice":"0.25000000","highestPrice":"0.40168872","openPrice":"0.37012288","closePrice":"0.39784864"},{"_id":"681a8d7f57f07196e36dc03f","timestamp":1746576000,"symbol":"BEE","volumeHive":"148.81165944","volumeToken":"381.98764240","lowestPrice":"0.30769231","highestPrice":"0.40168872","openPrice":"0.36381792","closePrice":"0.33333333"},{"_id":"68193bf657f07196e34acbf0","timestamp":1746489600,"symbol":"BEE","volumeHive":"302.21850062","volumeToken":"794.87848131","lowestPrice":"0.33333333","highestPrice":"0.39377394","openPrice":"0.35814081","closePrice":"0.36379961"},{"_id":"6817e6f457f07196e328fa58","timestamp":1746403200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"912.7533359","lowestPrice":"0.27272727","highestPrice":"0.38900001","openPrice":"0.35709051","closePrice":"0.35812174"},{"_id":"6816957457f07196e30a9a8c","timestamp":1746316800,"symbol":"BEE","volumeHive":"98.19213523","volumeToken":"259.09295298","lowestPrice":"0.33333333","highestPrice":"0.39377388","openPrice":"0.35650000","closePrice":"0.38888780"},{"_id":"681543f457f07196e3ecf606","timestamp":1746230400,"symbol":"BEE","volumeHive":"315.11632485","volumeToken":"857.73885333","lowestPrice":"0.33333333","highestPrice":"0.39377392","openPrice":"0.37111219","closePrice":"0.39375267"},{"_id":"6813eeee57f07196e3d32a3e","timestamp":1746144000,"symbol":"BEE","volumeHive":"388.36482029","volumeToken":"1021.08814342","lowestPrice":"0.35294118","highestPrice":"0.40000000","openPrice":"0.36751222","closePrice":"0.37110022"},{"_id":"68129d6d57f07196e3b8f71b","timestamp":1746057600,"symbol":"BEE","volumeHive":"64.34730605","volumeToken":"175.04534259","lowestPrice":"0.34375000","highestPrice":"0.44444444","openPrice":"0.36801222","closePrice":"0.36748993"},{"_id":"681152f757f07196e39e3eb7","timestamp":1745971200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"934.47096506","lowestPrice":"0.35000000","highestPrice":"0.39377388","openPrice":"0.37100601","closePrice":"0.36800001"},{"_id":"680ffac757f07196e383feca","timestamp":1745884800,"symbol":"BEE","volumeHive":"703.74380754","volumeToken":"1859.31579853","lowestPrice":"0.35000000","highestPrice":"0.39377389","openPrice":"0.36711273","closePrice":"0.37099774"},{"_id":"680ea8ee57f07196e3656224","timestamp":1745798400,"symbol":"BEE","volumeHive":"535.79467799","volumeToken":"1427.82950182","lowestPrice":"0.33333333","highestPrice":"0.37840895","openPrice":"0.37456662","closePrice":"0.36711295"},{"_id":"680d5af257f07196e34a28c6","timestamp":1745712000,"symbol":"BEE","volumeHive":"381.43393948","volumeToken":"1017.67549892","lowestPrice":"0.35000000","highestPrice":"0.38218798","openPrice":"0.37456657","closePrice":"0.36363636"},{"_id":"680c097157f07196e32e2ed1","timestamp":1745625600,"symbol":"BEE","volumeHive":"897.62171949","volumeToken":"2363.65397834","lowestPrice":"0.35000000","highestPrice":"0.38601497","openPrice":"0.37835009","closePrice":"0.37456671"},{"_id":"680ab46c57f07196e315d8f3","timestamp":1745539200,"symbol":"BEE","volumeHive":"501.62436537","volumeToken":"1315.33594730","lowestPrice":"0.34482759","highestPrice":"0.39377387","openPrice":"0.37456660","closePrice":"0.37835012"},{"_id":"6809667457f07196e3019e78","timestamp":1745452800,"symbol":"BEE","volumeHive":"418.93966705","volumeToken":"1110.36035372","lowestPrice":"0.33333333","highestPrice":"0.38196000","openPrice":"0.37835009","closePrice":"0.38196000"},{"_id":"680814f157f07196e3ed80f7","timestamp":1745366400,"symbol":"BEE","volumeHive":"853.95487002","volumeToken":"2205.44216340","lowestPrice":"0.33333333","highestPrice":"0.39377387","openPrice":"0.38603215","closePrice":"0.33333333"},{"_id":"6806c37257f07196e3d7da7b","timestamp":1745280000,"symbol":"BEE","volumeHive":"3386.41919737","volumeToken":"36225.95888218","lowestPrice":"0.00038001","highestPrice":"0.46124227","openPrice":"0.38884894","closePrice":"0.38993146"},{"_id":"68056e6e57f07196e3c50fd4","timestamp":1745193600,"symbol":"BEE","volumeHive":"853.11061236","volumeToken":"2150.22001977","lowestPrice":"0.33333333","highestPrice":"0.40458142","openPrice":"0.39277674","closePrice":"0.38884897"},{"_id":"6804207257f07196e3b28c2f","timestamp":1745107200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"2250.35854615","lowestPrice":"0.38496037","highestPrice":"0.40458099","openPrice":"0.38884894","closePrice":"0.39277674"},{"_id":"6802cef157f07196e39a9c88","timestamp":1745020800,"symbol":"BEE","volumeHive":"662.00267341","volumeToken":"1704.07453448","lowestPrice":"0.35294118","highestPrice":"0.39660915","openPrice":"0.38498046","closePrice":"0.38496048"},{"_id":"68017b0357f07196e38761b6","timestamp":1744934400,"symbol":"BEE","volumeHive":"430.20231847","volumeToken":"1106.25478418","lowestPrice":"0.37500000","highestPrice":"0.40057524","openPrice":"0.37500000","closePrice":"0.38511048"},{"_id":"6800286e57f07196e37418fa","timestamp":1744848000,"symbol":"BEE","volumeHive":"1040.31506838","volumeToken":"2603.63592806","lowestPrice":"0.39281685","highestPrice":"0.40458100","openPrice":"0.40081170","closePrice":"0.39700000"},{"_id":"67fed6ef57f07196e36346a3","timestamp":1744761600,"symbol":"BEE","volumeHive":"507.20458260","volumeToken":"1244.25297403","lowestPrice":"0.40076141","highestPrice":"0.50000000","openPrice":"0.40485969","closePrice":"0.40081192"},{"_id":"67fd864d57f07196e34e25fb","timestamp":1744675200,"symbol":"BEE","volumeHive":"491.42061846","volumeToken":"1214.73114488","lowestPrice":"0.40075114","highestPrice":"0.41263707","openPrice":"0.40400000","closePrice":"0.40485970"},{"_id":"67fc377157f07196e33a4255","timestamp":1744588800,"symbol":"BEE","volumeHive":"370.22236094","volumeToken":"917.58199115","lowestPrice":"0.39277671","highestPrice":"0.41271295","openPrice":"0.39277671","closePrice":"0.40862380"},{"_id":"67faecfa57f07196e320f15d","timestamp":1744502400,"symbol":"BEE","volumeHive":"480.31858495","volumeToken":"1222.02035193","lowestPrice":"0.37500000","highestPrice":"0.40047624","openPrice":"0.38889897","closePrice":"0.39277609"},{"_id":"67f9947457f07196e30df4e9","timestamp":1744416000,"symbol":"BEE","volumeHive":"826.51055234","volumeToken":"2115.02644225","lowestPrice":"0.38496045","highestPrice":"0.39660915","openPrice":"0.39277671","closePrice":"0.38895908"},{"_id":"67f8422657f07196e3f9cefa","timestamp":1744329600,"symbol":"BEE","volumeHive":"583.81622039","volumeToken":"1495.46949571","lowestPrice":"0.35714286","highestPrice":"0.39660915","openPrice":"0.38890903","closePrice":"0.39277674"},{"_id":"67f6edf057f07196e3e577f7","timestamp":1744243200,"symbol":"BEE","volumeHive":"840.30320157","volumeToken":"2164.71910075","lowestPrice":"0.37361375","highestPrice":"0.40057830","openPrice":"0.39674417","closePrice":"0.38887910"},{"_id":"67f59c6e57f07196e3d12649","timestamp":1744156800,"symbol":"BEE","volumeHive":"NaN","volumeToken":"1231.70684126","lowestPrice":"0.38496932","highestPrice":"0.40458099","openPrice":"0.40077170","closePrice":"0.39674415"},{"_id":"67f44e7257f07196e3b92890","timestamp":1744070400,"symbol":"BEE","volumeHive":"329.88960250","volumeToken":"825.10495199","lowestPrice":"0.33333333","highestPrice":"0.40458098","openPrice":"0.39690417","closePrice":"0.40087181"},{"_id":"67f2f96f57f07196e3a4412a","timestamp":1743984000,"symbol":"BEE","volumeHive":"959.44892275","volumeToken":"2373.69043726","lowestPrice":"0.36363636","highestPrice":"0.41271305","openPrice":"0.39687430","closePrice":"0.40024522"},{"_id":"67f1ab7257f07196e38f1915","timestamp":1743897600,"symbol":"BEE","volumeHive":"747.99392740","volumeToken":"1879.05543287","lowestPrice":"0.33333333","highestPrice":"0.40453698","openPrice":"0.39674417","closePrice":"0.39681419"},{"_id":"67f059f257f07196e379c6a3","timestamp":1743811200,"symbol":"BEE","volumeHive":"160.64351753","volumeToken":"408.89080457","lowestPrice":"0.33333333","highestPrice":"0.40000000","openPrice":"0.39277671","closePrice":"0.39674441"},{"_id":"67ef087157f07196e35ef5ec","timestamp":1743724800,"symbol":"BEE","volumeHive":"143.77626731","volumeToken":"366.56706191","lowestPrice":"0.38884826","highestPrice":"0.40000231","openPrice":"0.38884894","closePrice":"0.39277675"},{"_id":"67edb36c57f07196e34354de","timestamp":1743638400,"symbol":"BEE","volumeHive":"208.14076683","volumeToken":"533.09527133","lowestPrice":"0.33333333","highestPrice":"0.39646455","openPrice":"0.38113088","closePrice":"0.38884897"},{"_id":"67ec61ef57f07196e3274aa4","timestamp":1743552000,"symbol":"BEE","volumeHive":"596.86025353","volumeToken":"1569.37437084","lowestPrice":"0.33333333","highestPrice":"0.38879473","openPrice":"0.36979151","closePrice":"0.38111031"},{"_id":"67eb13f157f07196e3086002","timestamp":1743465600,"symbol":"BEE","volumeHive":"572.78379731","volumeToken":"1522.22924808","lowestPrice":"0.33333333","highestPrice":"0.38494492","openPrice":"0.37000000","closePrice":"0.36979076"},{"_id":"67e9beef57f07196e3eaeb45","timestamp":1743379200,"symbol":"BEE","volumeHive":"447.80006731","volumeToken":"1201.03171643","lowestPrice":"0.33333333","highestPrice":"0.38113358","openPrice":"0.35880833","closePrice":"0.36999999"},{"_id":"67e8860a57f07196e3c4f06f","timestamp":1743292800,"symbol":"BEE","volumeHive":"220.66084459","volumeToken":"616.39385235","lowestPrice":"0.35157523","highestPrice":"0.36263552","openPrice":"0.35166804","closePrice":"0.35880833"},{"_id":"67e72f4457f07196e3af4044","timestamp":1743206400,"symbol":"BEE","volumeHive":"248.50471381","volumeToken":"701.23597108","lowestPrice":"0.35000000","highestPrice":"0.36626188","openPrice":"0.36610359","closePrice":"0.35000000"},{"_id":"67e5d87e57f07196e383ec8d","timestamp":1743120000,"symbol":"BEE","volumeHive":"672.46766009","volumeToken":"1868.50121574","lowestPrice":"0.33333333","highestPrice":"0.36992448","openPrice":"0.36617359","closePrice":"0.36615358"},{"_id":"67e486ff57f07196e3565625","timestamp":1743033600,"symbol":"BEE","volumeHive":"171.87506759","volumeToken":"469.70883098","lowestPrice":"0.31250000","highestPrice":"0.37362377","openPrice":"0.35883833","closePrice":"0.36623356"},{"_id":"67e3357d57f07196e33543e5","timestamp":1742947200,"symbol":"BEE","volumeHive":"163.20895754","volumeToken":"446.13924547","lowestPrice":"0.27272727","highestPrice":"0.37362375","openPrice":"0.36251266","closePrice":"0.35889829"},{"_id":"67e1e3fe57f07196e314b3f4","timestamp":1742860800,"symbol":"BEE","volumeHive":"517.34765557","volumeToken":"1423.69635632","lowestPrice":"0.34397200","highestPrice":"0.38124088","openPrice":"0.38113088","closePrice":"0.36625187"},{"_id":"67e09d0a57f07196e3fb1e74","timestamp":1742774400,"symbol":"BEE","volumeHive":"162.58248422","volumeToken":"422.53739364","lowestPrice":"0.38111088","highestPrice":"0.38879438","openPrice":"0.38208000","closePrice":"0.38113110"},{"_id":"67df498b57f07196e3e1d414","timestamp":1742688000,"symbol":"BEE","volumeHive":"206.99415679","volumeToken":"542.03651034","lowestPrice":"0.37757677","highestPrice":"0.38430000","openPrice":"0.37757677","closePrice":"0.38262605"},{"_id":"67ddef8c57f07196e3c8bd8f","timestamp":1742601600,"symbol":"BEE","volumeHive":"156.57958174","volumeToken":"412.75369013","lowestPrice":"0.37725104","highestPrice":"0.38494492","openPrice":"0.38384192","closePrice":"0.37756243"},{"_id":"67dc9e0e57f07196e3abca88","timestamp":1742515200,"symbol":"BEE","volumeHive":"183.04720180","volumeToken":"487.88567539","lowestPrice":"0.33333333","highestPrice":"0.38494492","openPrice":"0.37364822","closePrice":"0.37739895"},{"_id":"67db4d1457f07196e3919408","timestamp":1742428800,"symbol":"BEE","volumeHive":"118.05341932","volumeToken":"313.82124137","lowestPrice":"0.31250000","highestPrice":"0.38113358","openPrice":"0.37352677","closePrice":"0.31250000"},{"_id":"67da054e57f07196e3742d03","timestamp":1742342400,"symbol":"BEE","volumeHive":"606.41526625","volumeToken":"1622.80588655","lowestPrice":"0.30769231","highestPrice":"0.37735999","openPrice":"0.36979150","closePrice":"0.37352677"},{"_id":"67d8aaee57f07196e3559902","timestamp":1742256000,"symbol":"BEE","volumeHive":"346.29229079","volumeToken":"934.01802363","lowestPrice":"0.35714286","highestPrice":"0.37735046","openPrice":"0.36979151","closePrice":"0.36979150"},{"_id":"67d7590a57f07196e338d9be","timestamp":1742169600,"symbol":"BEE","volumeHive":"196.33908479","volumeToken":"526.91138783","lowestPrice":"0.36363636","highestPrice":"0.37736000","openPrice":"0.36979162","closePrice":"0.36989148"},{"_id":"67d6130357f07196e31b090c","timestamp":1742083200,"symbol":"BEE","volumeHive":"192.77478567","volumeToken":"524.58385575","lowestPrice":"0.35714286","highestPrice":"0.37362375","openPrice":"0.36253267","closePrice":"0.36629381"},{"_id":"67d4b92657f07196e3023041","timestamp":1741996800,"symbol":"BEE","volumeHive":"254.48730272","volumeToken":"692.49152303","lowestPrice":"0.36244264","highestPrice":"0.37362375","openPrice":"0.36622000","closePrice":"0.36244264"},{"_id":"67d3722d57f07196e3eb2a00","timestamp":1741910400,"symbol":"BEE","volumeHive":"1105.14499391","volumeToken":"2976.04799793","lowestPrice":"0.36242814","highestPrice":"0.38879437","openPrice":"0.36712000","closePrice":"0.36618000"},{"_id":"67d212fd57f07196e3cc436f","timestamp":1741824000,"symbol":"BEE","volumeHive":"299.43779710","volumeToken":"810.81089770","lowestPrice":"0.33333333","highestPrice":"0.37362390","openPrice":"0.36618370","closePrice":"0.36363636"},{"_id":"67d0c63f8963f7cd7b9edd4d","timestamp":1741737600,"symbol":"BEE","volumeHive":"650.44279948","volumeToken":"1750.83288656","lowestPrice":"0.31250000","highestPrice":"0.37362378","openPrice":"0.31250000","closePrice":"0.37359369"},{"_id":"67cf799e8963f7cd7b827bf6","timestamp":1741651200,"symbol":"BEE","volumeHive":"563.63768260","volumeToken":"1496.96201818","lowestPrice":"0.30769231","highestPrice":"0.38120088","openPrice":"0.37401000","closePrice":"0.37362375"},{"_id":"67ce2e678963f7cd7b661c36","timestamp":1741564800,"symbol":"BEE","volumeHive":"NaN","volumeToken":"1900.25110243","lowestPrice":"0.35714286","highestPrice":"0.38494492","openPrice":"0.37731965","closePrice":"0.37400000"},{"_id":"67ccda198963f7cd7b47efc5","timestamp":1741478400,"symbol":"BEE","volumeHive":"1398.88495699","volumeToken":"3698.47228680","lowestPrice":"0.30769231","highestPrice":"0.39143782","openPrice":"0.33333333","closePrice":"0.37738887"},{"_id":"67cb7caf8963f7cd7b2d6c9a","timestamp":1741392000,"symbol":"BEE","volumeHive":"150.43911777","volumeToken":"413.83243154","lowestPrice":"0.27272727","highestPrice":"0.36692890","openPrice":"0.36300000","closePrice":"0.36573790"},{"_id":"67ca2b928963f7cd7b1920c0","timestamp":1741305600,"symbol":"BEE","volumeHive":"405.96565565","volumeToken":"1116.07058711","lowestPrice":"0.30769231","highestPrice":"0.36758290","openPrice":"0.36698300","closePrice":"0.36185884"},{"_id":"67c8dcb78963f7cd7b0474a1","timestamp":1741219200,"symbol":"BEE","volumeHive":"554.84636811","volumeToken":"1520.31783284","lowestPrice":"0.27272727","highestPrice":"0.36875214","openPrice":"0.36215884","closePrice":"0.36698300"},{"_id":"67c78ca38963f7cd7befc3a0","timestamp":1741132800,"symbol":"BEE","volumeHive":"484.26814321","volumeToken":"1318.23797018","lowestPrice":"0.33333333","highestPrice":"0.36875214","openPrice":"0.36537237","closePrice":"0.36205884"},{"_id":"67c635b18963f7cd7bd8fb7a","timestamp":1741046400,"symbol":"BEE","volumeHive":"785.32202500","volumeToken":"2154.93725030","lowestPrice":"0.29411765","highestPrice":"0.37616405","openPrice":"0.35472090","closePrice":"0.36535237"},{"_id":"67c4eb998963f7cd7bc0414f","timestamp":1740960000,"symbol":"BEE","volumeHive":"623.31850361","volumeToken":"1786.99101972","lowestPrice":"0.31250000","highestPrice":"0.35790719","openPrice":"0.34790740","closePrice":"0.35472102"},{"_id":"67c39bac8963f7cd7ba7b59f","timestamp":1740873600,"symbol":"BEE","volumeHive":"613.79681855","volumeToken":"1801.52284558","lowestPrice":"0.33375545","highestPrice":"0.35095602","openPrice":"0.34757249","closePrice":"0.34750531"},{"_id":"67c24e1c8963f7cd7b944e89","timestamp":1740787200,"symbol":"BEE","volumeHive":"630.79256177","volumeToken":"1786.49304461","lowestPrice":"0.33333333","highestPrice":"0.35790719","openPrice":"0.33333333","closePrice":"0.35132600"},{"_id":"67c0f4d18963f7cd7b80a854","timestamp":1740700800,"symbol":"BEE","volumeHive":"924.24317892","volumeToken":"2620.57806307","lowestPrice":"0.29411765","highestPrice":"0.36148626","openPrice":"0.35100000","closePrice":"0.35131610"},{"_id":"67bf9dbc8963f7cd7b6c4eb8","timestamp":1740614400,"symbol":"BEE","volumeHive":"166.67605514","volumeToken":"470.99103854","lowestPrice":"0.34743467","highestPrice":"0.36148626","openPrice":"0.35114600","closePrice":"0.34744646"},{"_id":"67be518c8963f7cd7b55d513","timestamp":1740528000,"symbol":"BEE","volumeHive":"817.58165749","volumeToken":"2341.50882765","lowestPrice":"0.29411765","highestPrice":"0.35790719","openPrice":"0.35205000","closePrice":"0.35114600"},{"_id":"67bd09788963f7cd7b42e5c9","timestamp":1740441600,"symbol":"BEE","volumeHive":"508.14458174","volumeToken":"1432.8017424","lowestPrice":"0.30769231","highestPrice":"0.35759519","openPrice":"0.34399999","closePrice":"0.35205000"},{"_id":"67bba8808963f7cd7b30b086","timestamp":1740355200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"6717.62391147","lowestPrice":"0.33040432","highestPrice":"0.34054226","openPrice":"0.33042744","closePrice":"0.34054226"},{"_id":"67ba688d8963f7cd7b1b488a","timestamp":1740268800,"symbol":"BEE","volumeHive":"167.74616976","volumeToken":"506.92102413","lowestPrice":"0.28571429","highestPrice":"0.33500006","openPrice":"0.33041811","closePrice":"0.33042744"},{"_id":"67b90a228963f7cd7b05b89d","timestamp":1740182400,"symbol":"BEE","volumeHive":"515.03444555","volumeToken":"1534.20797244","lowestPrice":"0.32711394","highestPrice":"0.33716476","openPrice":"0.33380574","closePrice":"0.33042111"},{"_id":"67b7b9108963f7cd7bec49be","timestamp":1740096000,"symbol":"BEE","volumeHive":"522.53275314","volumeToken":"1567.52747367","lowestPrice":"0.31034483","highestPrice":"0.34053641","openPrice":"0.33042811","closePrice":"0.33727695"},{"_id":"67b670a78963f7cd7bd77877","timestamp":1740009600,"symbol":"BEE","volumeHive":"NaN","volumeToken":"756.25672461","lowestPrice":"0.29411765","highestPrice":"0.33716476","openPrice":"0.29411765","closePrice":"0.33042742"},{"_id":"67b514b58963f7cd7bc3eab6","timestamp":1739923200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"420.79345475","lowestPrice":"0.33041810","highestPrice":"0.33716477","openPrice":"0.33375568","closePrice":"0.33110000"},{"_id":"67b3cdae8963f7cd7bacf85c","timestamp":1739836800,"symbol":"BEE","volumeHive":"168.43363081","volumeToken":"507.66663023","lowestPrice":"0.32060437","highestPrice":"0.34053682","openPrice":"0.33333333","closePrice":"0.33375568"},{"_id":"67b2757c8963f7cd7b973a82","timestamp":1739750400,"symbol":"BEE","volumeHive":"234.13509434","volumeToken":"685.68707817","lowestPrice":"0.25000000","highestPrice":"0.34394177","openPrice":"0.33932899","closePrice":"0.33375568"},{"_id":"67b1226d8963f7cd7b839aa8","timestamp":1739664000,"symbol":"BEE","volumeHive":"197.64954517","volumeToken":"589.44443984","lowestPrice":"0.31818182","highestPrice":"0.34053641","openPrice":"0.31818182","closePrice":"0.33375568"},{"_id":"67afd6428963f7cd7b707727","timestamp":1739577600,"symbol":"BEE","volumeHive":"409.41501261","volumeToken":"1185.79159935","lowestPrice":"0.33375568","highestPrice":"0.35436355","openPrice":"0.34397174","closePrice":"0.33719694"},{"_id":"67ae79a48963f7cd7b5ade8a","timestamp":1739491200,"symbol":"BEE","volumeHive":"171.82823085","volumeToken":"493.53877056","lowestPrice":"0.31818182","highestPrice":"0.35085501","openPrice":"0.35000000","closePrice":"0.34395123"},{"_id":"67ad36208963f7cd7b49ae8e","timestamp":1739404800,"symbol":"BEE","volumeHive":"697.51711144","volumeToken":"2026.17710899","lowestPrice":"0.34053227","highestPrice":"0.35436360","openPrice":"0.34397199","closePrice":"0.35095600"},{"_id":"67abe5058963f7cd7b3306c2","timestamp":1739318400,"symbol":"BEE","volumeHive":"223.21395783","volumeToken":"652.79970263","lowestPrice":"0.33041276","highestPrice":"0.34744645","openPrice":"0.34744645","closePrice":"0.34397023"},{"_id":"67aa8b078963f7cd7b1b77ce","timestamp":1739232000,"symbol":"BEE","volumeHive":"259.83240320","volumeToken":"754.54788452","lowestPrice":"0.32352941","highestPrice":"0.66666667","openPrice":"0.33712700","closePrice":"0.34744479"},{"_id":"67a934fd8963f7cd7b095562","timestamp":1739145600,"symbol":"BEE","volumeHive":"1215.86690450","volumeToken":"3449.68412140","lowestPrice":"0.27777778","highestPrice":"0.39220651","openPrice":"0.32649556","closePrice":"0.34394177"},{"_id":"67a7e9c78963f7cd7bf82348","timestamp":1739059200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"1824.27142019","lowestPrice":"0.32322095","highestPrice":"0.66666667","openPrice":"0.34200000","closePrice":"0.32700000"},{"_id":"67a697fd8963f7cd7be36780","timestamp":1738972800,"symbol":"BEE","volumeHive":"188.73439657","volumeToken":"546.19750256","lowestPrice":"0.33823529","highestPrice":"0.35257718","openPrice":"0.34676855","closePrice":"0.34330087"},{"_id":"67a543d78963f7cd7bd1ebda","timestamp":1738886400,"symbol":"BEE","volumeHive":"177.62529833","volumeToken":"513.31686042","lowestPrice":"0.33333333","highestPrice":"0.35257860","openPrice":"0.33986786","closePrice":"0.34676855"},{"_id":"67a4437a8963f7cd7bc5104f","timestamp":1738800000,"symbol":"BEE","volumeHive":"171.88715239","volumeToken":"506.90883280","lowestPrice":"0.33310089","highestPrice":"0.34220794","openPrice":"0.33508309","closePrice":"0.34200000"},{"_id":"67a2a0898963f7cd7bb2c328","timestamp":1738713600,"symbol":"BEE","volumeHive":"24.54106020","volumeToken":"73.64700176","lowestPrice":"0.32982344","highestPrice":"0.33509310","openPrice":"0.32982344","closePrice":"0.33509309"},{"_id":"67a14b2c8963f7cd7b9b2e2c","timestamp":1738627200,"symbol":"BEE","volumeHive":"536.65751160","volumeToken":"1616.23607666","lowestPrice":"0.30000000","highestPrice":"0.33878973","openPrice":"0.32321093","closePrice":"0.33506009"},{"_id":"679ffb038963f7cd7b83cf3e","timestamp":1738540800,"symbol":"BEE","volumeHive":"910.31108761","volumeToken":"2765.39933276","lowestPrice":"0.30429668","highestPrice":"0.34563003","openPrice":"0.32647570","closePrice":"0.32885510"},{"_id":"679eaa948963f7cd7b6f1419","timestamp":1738454400,"symbol":"BEE","volumeHive":"312.58179544","volumeToken":"1001.42173800","lowestPrice":"0.28571429","highestPrice":"0.32882510","openPrice":"0.28571429","closePrice":"0.32882510"},{"_id":"679d56318963f7cd7b59cb80","timestamp":1738368000,"symbol":"BEE","volumeHive":"135.68550720","volumeToken":"443.41874045","lowestPrice":"0.30429305","highestPrice":"0.30979638","openPrice":"0.30737039","closePrice":"0.30951130"},{"_id":"679c0b408963f7cd7b45734d","timestamp":1738281600,"symbol":"BEE","volumeHive":"464.32698682","volumeToken":"1526.41415801","lowestPrice":"0.29525878","highestPrice":"0.31602329","openPrice":"0.29833300","closePrice":"0.31289436"},{"_id":"679aba578963f7cd7b30ff7f","timestamp":1738195200,"symbol":"BEE","volumeHive":"189.33427934","volumeToken":"639.60610752","lowestPrice":"0.27777778","highestPrice":"0.29770900","openPrice":"0.28999999","closePrice":"0.29527878"},{"_id":"6799676a8963f7cd7b1c5d0f","timestamp":1738108800,"symbol":"BEE","volumeHive":"186.36984037","volumeToken":"636.79181482","lowestPrice":"0.28938078","highestPrice":"0.29770823","openPrice":"0.29230618","closePrice":"0.29008999"},{"_id":"679817778963f7cd7b06e184","timestamp":1738022400,"symbol":"BEE","volumeHive":"199.05528798","volumeToken":"678.14645018","lowestPrice":"0.28571429","highestPrice":"0.29770823","openPrice":"0.29250000","closePrice":"0.29230618"},{"_id":"6796c0bd8963f7cd7bf28364","timestamp":1737936000,"symbol":"BEE","volumeHive":"1353.32180853","volumeToken":"4682.75171113","lowestPrice":"0.26666667","highestPrice":"0.31289435","openPrice":"0.29475001","closePrice":"0.29230618"},{"_id":"67956d128963f7cd7be27efa","timestamp":1737849600,"symbol":"BEE","volumeHive":"289.54466763","volumeToken":"983.63442541","lowestPrice":"0.25925926","highestPrice":"0.30068533","openPrice":"0.28362440","closePrice":"0.29230618"},{"_id":"67941e278963f7cd7bd34897","timestamp":1737763200,"symbol":"BEE","volumeHive":"326.11880703","volumeToken":"1163.01211829","lowestPrice":"0.27027027","highestPrice":"0.28895269","openPrice":"0.27244847","closePrice":"0.28362440"},{"_id":"6792d81c8963f7cd7bc34f5a","timestamp":1737676800,"symbol":"BEE","volumeHive":"505.94204457","volumeToken":"1778.88107038","lowestPrice":"0.26972397","highestPrice":"0.30747038","openPrice":"0.27272727","closePrice":"0.27492857"},{"_id":"679182838963f7cd7bb2cdf8","timestamp":1737590400,"symbol":"BEE","volumeHive":"589.98187987","volumeToken":"1919.62502082","lowestPrice":"0.28571429","highestPrice":"0.31289437","openPrice":"0.30664900","closePrice":"0.30737038"},{"_id":"6790341a8963f7cd7ba08bcd","timestamp":1737504000,"symbol":"BEE","volumeHive":"1080.46796026","volumeToken":"3560.58959617","lowestPrice":"0.27586207","highestPrice":"0.31289438","openPrice":"0.30431668","closePrice":"0.29824117"},{"_id":"678ee1d48963f7cd7b8edc19","timestamp":1737417600,"symbol":"BEE","volumeHive":"1156.44008247","volumeToken":"3800.24896822","lowestPrice":"0.27586207","highestPrice":"0.30982450","openPrice":"0.30125370","closePrice":"0.30429668"},{"_id":"678d888c8963f7cd7b7bddb3","timestamp":1737331200,"symbol":"BEE","volumeHive":"230.45585573","volumeToken":"770.10830897","lowestPrice":"0.27500000","highestPrice":"0.30369220","openPrice":"0.29230616","closePrice":"0.30125369"},{"_id":"678c3a1e8963f7cd7b69b4c1","timestamp":1737244800,"symbol":"BEE","volumeHive":"119.29138100","volumeToken":"421.53070727","lowestPrice":"0.26190476","highestPrice":"0.29303201","openPrice":"0.26702683","closePrice":"0.29303201"},{"_id":"678aea3b8963f7cd7b584724","timestamp":1737158400,"symbol":"BEE","volumeHive":"215.43183408","volumeToken":"803.68922746","lowestPrice":"0.25000000","highestPrice":"0.27300000","openPrice":"0.25650468","closePrice":"0.27300000"},{"_id":"67899d688963f7cd7b48ddb9","timestamp":1737072000,"symbol":"BEE","volumeHive":"173.29906095","volumeToken":"656.70287448","lowestPrice":"0.18181818","highestPrice":"0.26951140","openPrice":"0.26171290","closePrice":"0.26000000"},{"_id":"67883e638963f7cd7b38ba75","timestamp":1736985600,"symbol":"BEE","volumeHive":"271.71594139","volumeToken":"1050.36172721","lowestPrice":"0.25140036","highestPrice":"0.26300013","openPrice":"0.25140047","closePrice":"0.26171290"},{"_id":"6786f4248963f7cd7b28cec7","timestamp":1736899200,"symbol":"BEE","volumeHive":"167.34041500","volumeToken":"662.84258135","lowestPrice":"0.20000000","highestPrice":"0.25643086","openPrice":"0.24639749","closePrice":"0.24888636"},{"_id":"6785a91a8963f7cd7b1698ec","timestamp":1736812800,"symbol":"BEE","volumeHive":"566.15837564","volumeToken":"2270.33034534","lowestPrice":"0.16666667","highestPrice":"0.25899029","openPrice":"0.16666667","closePrice":"0.24639749"},{"_id":"6784529e8963f7cd7bfff6e1","timestamp":1736726400,"symbol":"BEE","volumeHive":"192.07228053","volumeToken":"768.09564002","lowestPrice":"0.23820000","highestPrice":"0.25642903","openPrice":"0.23907951","closePrice":"0.24639619"},{"_id":"6782fa518963f7cd7becf66a","timestamp":1736640000,"symbol":"BEE","volumeHive":"696.91715034","volumeToken":"2876.32765098","lowestPrice":"0.23249792","highestPrice":"0.24398515","openPrice":"0.23680959","closePrice":"0.24396499"},{"_id":"6781aa8f8963f7cd7bda9080","timestamp":1736553600,"symbol":"BEE","volumeHive":"474.59710143","volumeToken":"2027.28320494","lowestPrice":"0.22609998","highestPrice":"0.25400000","openPrice":"0.25400000","closePrice":"0.23500000"},{"_id":"678057648963f7cd7bc947d3","timestamp":1736467200,"symbol":"BEE","volumeHive":"392.48026004","volumeToken":"1556.25114115","lowestPrice":"0.23076923","highestPrice":"0.26060011","openPrice":"0.24200021","closePrice":"0.25500000"},{"_id":"677f1e5e8963f7cd7bba854b","timestamp":1736380800,"symbol":"BEE","volumeHive":"127.21629887","volumeToken":"524.90790827","lowestPrice":"0.23108358","highestPrice":"0.25740011","openPrice":"0.23111109","closePrice":"0.24200021"},{"_id":"677dbe938963f7cd7baa3f4a","timestamp":1736294400,"symbol":"BEE","volumeHive":"134.61732556","volumeToken":"576.56062514","lowestPrice":"0.22125717","highestPrice":"0.25740064","openPrice":"0.22125717","closePrice":"0.25739700"},{"_id":"677c616a8963f7cd7b988faf","timestamp":1736208000,"symbol":"BEE","volumeHive":"776.64652234","volumeToken":"3420.85092697","lowestPrice":"0.21527778","highestPrice":"0.24990440","openPrice":"0.24099975","closePrice":"0.22125338"},{"_id":"677b108c8963f7cd7b883ba9","timestamp":1736121600,"symbol":"BEE","volumeHive":"405.56141540","volumeToken":"1640.80362370","lowestPrice":"0.16666667","highestPrice":"0.26005140","openPrice":"0.22562850","closePrice":"0.24100000"},{"_id":"6779bf4b8963f7cd7b748a76","timestamp":1736035200,"symbol":"BEE","volumeHive":"1675.66862960","volumeToken":"6484.51553938","lowestPrice":"0.22337219","highestPrice":"0.31753929","openPrice":"0.31753549","closePrice":"0.22562849"},{"_id":"67787b118963f7cd7b63b07e","timestamp":1735948800,"symbol":"BEE","volumeHive":"476.40718770","volumeToken":"1493.41826495","lowestPrice":"0.30804677","highestPrice":"0.32850000","openPrice":"0.32850000","closePrice":"0.31753918"},{"_id":"67771d4e8963f7cd7b511d1b","timestamp":1735862400,"symbol":"BEE","volumeHive":"196.93883331","volumeToken":"596.94083905","lowestPrice":"0.32749616","highestPrice":"0.33349832","openPrice":"0.32749999","closePrice":"0.32829332"},{"_id":"6775d71b8963f7cd7b3e89a0","timestamp":1735776000,"symbol":"BEE","volumeHive":"516.37714112","volumeToken":"1558.17849933","lowestPrice":"0.32579058","highestPrice":"0.33683330","openPrice":"0.32579058","closePrice":"0.32750000"},{"_id":"677477808963f7cd7b291612","timestamp":1735689600,"symbol":"BEE","volumeHive":"NaN","volumeToken":"1249.02067315","lowestPrice":"0.31229348","highestPrice":"0.33683330","openPrice":"0.31438398","closePrice":"0.32750000"},{"_id":"677326038963f7cd7b1640a1","timestamp":1735603200,"symbol":"BEE","volumeHive":"875.98706235","volumeToken":"2728.34089925","lowestPrice":"0.30993324","highestPrice":"0.33349832","openPrice":"0.32395981","closePrice":"0.31438398"},{"_id":"6771d4ed8963f7cd7b05bfde","timestamp":1735516800,"symbol":"BEE","volumeHive":"573.26846150","volumeToken":"1782.24960242","lowestPrice":"0.28714006","highestPrice":"0.33682330","openPrice":"0.30190000","closePrice":"0.32395981"},{"_id":"677085588963f7cd7bf255ee","timestamp":1735430400,"symbol":"BEE","volumeHive":"3022.82275429","volumeToken":"9817.41625318","lowestPrice":"0.27310223","highestPrice":"0.35046866","openPrice":"0.35039975","closePrice":"0.28997235"},{"_id":"676f32ea8963f7cd7bdfb9d3","timestamp":1735344000,"symbol":"BEE","volumeHive":"2693.98879143","volumeToken":"7508.06011094","lowestPrice":"0.33500000","highestPrice":"0.46666667","openPrice":"0.35616544","closePrice":"0.35039975"},{"_id":"676de3478963f7cd7bcc5804","timestamp":1735257600,"symbol":"BEE","volumeHive":"3283.49096119","volumeToken":"9091.87819162","lowestPrice":"0.34563553","highestPrice":"0.36363636","openPrice":"0.34908116","closePrice":"0.35616544"},{"_id":"676c92018963f7cd7bbbf97c","timestamp":1735171200,"symbol":"BEE","volumeHive":"863.03174104","volumeToken":"2415.22531051","lowestPrice":"0.34218989","highestPrice":"0.37458527","openPrice":"0.37083942","closePrice":"0.34913701"},{"_id":"676b41398963f7cd7bab6e46","timestamp":1735084800,"symbol":"BEE","volumeHive":"164.64828291","volumeToken":"460.56817565","lowestPrice":"0.34563553","highestPrice":"0.37083941","openPrice":"0.34563553","closePrice":"0.37082695"},{"_id":"6769eec88963f7cd7b9a0e2e","timestamp":1734998400,"symbol":"BEE","volumeHive":"1726.03533622","volumeToken":"5213.54266712","lowestPrice":"0.32993874","highestPrice":"0.34914796","openPrice":"0.33874426","closePrice":"0.34563553"},{"_id":"67689a058963f7cd7b8751ef","timestamp":1734912000,"symbol":"BEE","volumeHive":"1026.10307558","volumeToken":"2958.32756542","lowestPrice":"0.32779479","highestPrice":"0.37407667","openPrice":"0.34150077","closePrice":"0.33882083"},{"_id":"676749718963f7cd7b74b7ec","timestamp":1734825600,"symbol":"BEE","volumeHive":"7361.08265844","volumeToken":"21869.61464141","lowestPrice":"0.31995695","highestPrice":"0.43800000","openPrice":"0.43797856","closePrice":"0.34150077"},{"_id":"6765f7798963f7cd7b619449","timestamp":1734739200,"symbol":"BEE","volumeHive":"526.25084205","volumeToken":"1199.18046976","lowestPrice":"0.36363636","highestPrice":"0.44402000","openPrice":"0.44368822","closePrice":"0.43799093"},{"_id":"6764a5f88963f7cd7b4a161d","timestamp":1734652800,"symbol":"BEE","volumeHive":"1783.38584118","volumeToken":"3970.0026322","lowestPrice":"0.41666667","highestPrice":"0.46666667","openPrice":"0.44372129","closePrice":"0.44364472"},{"_id":"6763550a8963f7cd7b35e7d4","timestamp":1734566400,"symbol":"BEE","volumeHive":"2570.69611299","volumeToken":"5758.35954254","lowestPrice":"0.41666667","highestPrice":"0.46666667","openPrice":"0.44744982","closePrice":"0.44364472"},{"_id":"676206ba8963f7cd7b24cfcc","timestamp":1734480000,"symbol":"BEE","volumeHive":"819.30961148","volumeToken":"1861.29622929","lowestPrice":"0.43032159","highestPrice":"0.46666667","openPrice":"0.43062787","closePrice":"0.43521182"},{"_id":"6760b1008963f7cd7b11fb67","timestamp":1734393600,"symbol":"BEE","volumeHive":"8290.76990007","volumeToken":"19295.27604246","lowestPrice":"0.40925287","highestPrice":"0.46666667","openPrice":"0.41511275","closePrice":"0.43862782"},{"_id":"675f62ba8963f7cd7b006092","timestamp":1734307200,"symbol":"BEE","volumeHive":"NaN","volumeToken":"1621.29597855","lowestPrice":"0.39715314","highestPrice":"0.41656930","openPrice":"0.39719971","closePrice":"0.41511275"},{"_id":"675e181a8963f7cd7bed9060","timestamp":1734220800,"symbol":"BEE","volumeHive":"408.69536145","volumeToken":"1019.46671237","lowestPrice":"0.33333333","highestPrice":"0.40480017","openPrice":"0.39760299","closePrice":"0.39720025"},{"_id":"675cc1a88963f7cd7bd982e8","timestamp":1734134400,"symbol":"BEE","volumeHive":"529.19747330","volumeToken":"1340.70295894","lowestPrice":"0.38609701","highestPrice":"0.40250000","openPrice":"0.39199990","closePrice":"0.40249995"},{"_id":"675b75488963f7cd7bc8afc9","timestamp":1734048000,"symbol":"BEE","volumeHive":"941.79866264","volumeToken":"2409.28298757","lowestPrice":"0.38140294","highestPrice":"0.39315831","openPrice":"0.38179989","closePrice":"0.38700000"},{"_id":"675a1a888963f7cd7bb4bcb1","timestamp":1733961600,"symbol":"BEE","volumeHive":"NaN","volumeToken":"3173.35434156","lowestPrice":"0.37214137","highestPrice":"0.39315836","openPrice":"0.37702945","closePrice":"0.38145392"},{"_id":"6758cc3a8963f7cd7ba1f035","timestamp":1733875200,"symbol":"BEE","volumeHive":"598.00099469","volumeToken":"1531.75229609","lowestPrice":"0.33333333","highestPrice":"0.40912005","openPrice":"0.37781733","closePrice":"0.37736245"},{"_id":"6757774a8963f7cd7b8d8733","timestamp":1733788800,"symbol":"BEE","volumeHive":"2553.03081197","volumeToken":"7715.79001607","lowestPrice":"0.29411765","highestPrice":"0.37781744","openPrice":"0.32807775","closePrice":"0.37781744"},{"_id":"675625058963f7cd7b796f62","timestamp":1733702400,"symbol":"BEE","volumeHive":"NaN","volumeToken":"19945.51159800","lowestPrice":"0.32479698","highestPrice":"0.36000000","openPrice":"0.35574137","closePrice":"0.32807777"},{"_id":"6754d97a8963f7cd7b639747","timestamp":1733616000,"symbol":"BEE","volumeHive":"3510.49645540","volumeToken":"9533.84581931","lowestPrice":"0.34470071","highestPrice":"0.40800000","openPrice":"0.40789004","closePrice":"0.35522174"},{"_id":"675384fc8963f7cd7b4dc144","timestamp":1733529600,"symbol":"BEE","volumeHive":"1180.23536755","volumeToken":"2901.90314992","lowestPrice":"0.39860140","highestPrice":"0.41000000","openPrice":"0.40281701","closePrice":"0.40634004"}]