{"slug":"efirium","title":"Эфириум","short":"ETH","unit":"$","digits":2,"group":"Криптовалюты","cls":"crypto","lede":"Цена эфириума и новости второй по размеру криптовалюты.","quote":{"last":2442.96,"prev":2507.59,"chg":-2.577,"high":2512.56,"low":2405.97,"vol":238026.073,"time":null,"live":true,"secid":"ETHUSDT"},"candles":[{"t":1765584000000,"o":3084.86,"h":3135.68,"l":3078.6,"c":3114.64,"v":136465.7567},{"t":1765670400000,"o":3114.64,"h":3129.54,"l":3024.44,"c":3063.5,"v":279058.3545},{"t":1765756800000,"o":3063.49,"h":3177.5,"l":2894.57,"c":2964.85,"v":520509.9555},{"t":1765843200000,"o":2964.85,"h":2981.87,"l":2876,"c":2962.3,"v":378293.1159},{"t":1765929600000,"o":2962.3,"h":3030.92,"l":2791.02,"c":2833.49,"v":497630.4162},{"t":1766016000000,"o":2833.5,"h":2997.4,"l":2775.19,"c":2828.57,"v":595253.7997},{"t":1766102400000,"o":2828.56,"h":3020,"l":2808.63,"c":2979.5,"v":531702.5439},{"t":1766188800000,"o":2979.49,"h":2994.41,"l":2964.17,"c":2977.93,"v":91783.7734},{"t":1766275200000,"o":2977.93,"h":3013.4,"l":2944,"c":3002.02,"v":162244.8067},{"t":1766361600000,"o":3002.03,"h":3077.39,"l":2963.43,"c":3009.49,"v":298443.5633},{"t":1766448000000,"o":3009.48,"h":3035.79,"l":2900.93,"c":2965.02,"v":386465.747},{"t":1766534400000,"o":2965.03,"h":2978.15,"l":2888.7,"c":2947.47,"v":197035.5598},{"t":1766620800000,"o":2947.48,"h":2971.46,"l":2891.2,"c":2903.95,"v":188721.2981},{"t":1766707200000,"o":2903.9,"h":2994.38,"l":2894.26,"c":2927.99,"v":314830.9989},{"t":1766793600000,"o":2928,"h":2960.89,"l":2917.13,"c":2949.05,"v":95040.3956},{"t":1766880000000,"o":2949.05,"h":2961.23,"l":2924.54,"c":2950.91,"v":128834.139},{"t":1766966400000,"o":2950.91,"h":3057.78,"l":2910.25,"c":2937.9,"v":485959.1824},{"t":1767052800000,"o":2937.91,"h":3009.8,"l":2919.44,"c":2973.69,"v":286583.2879},{"t":1767139200000,"o":2973.69,"h":3028.08,"l":2958.91,"c":2971.64,"v":233729.5887},{"t":1767225600000,"o":2971.65,"h":3010,"l":2971.15,"c":3004.19,"v":136088.5207},{"t":1767312000000,"o":3004.19,"h":3150.01,"l":2992.49,"c":3125.45,"v":369891.2449},{"t":1767398400000,"o":3125.46,"h":3136.71,"l":3076,"c":3127.11,"v":134405.2258},{"t":1767484800000,"o":3127.11,"h":3167.22,"l":3118.75,"c":3144.7,"v":181576.0686},{"t":1767571200000,"o":3144.71,"h":3265.66,"l":3135.02,"c":3224.99,"v":382446.6618},{"t":1767657600000,"o":3224.99,"h":3308.86,"l":3183.27,"c":3296.84,"v":412503.5066},{"t":1767744000000,"o":3296.83,"h":3296.84,"l":3125.42,"c":3168.72,"v":321350.1225},{"t":1767830400000,"o":3168.72,"h":3184.39,"l":3054.65,"c":3106.65,"v":343616.1005},{"t":1767916800000,"o":3106.66,"h":3148.41,"l":3058.69,"c":3088.4,"v":274587.4533},{"t":1768003200000,"o":3088.4,"h":3104.12,"l":3077.99,"c":3086.72,"v":82341.0546},{"t":1768089600000,"o":3086.72,"h":3147.27,"l":3084.46,"c":3123.45,"v":149381.2965},{"t":1768176000000,"o":3123.46,"h":3171.49,"l":3065.55,"c":3095.75,"v":297373.4681},{"t":1768262400000,"o":3095.75,"h":3367.79,"l":3091.96,"c":3325.82,"v":457782.2816},{"t":1768348800000,"o":3325.83,"h":3402.89,"l":3280.48,"c":3354.92,"v":503440.0759},{"t":1768435200000,"o":3354.92,"h":3384.19,"l":3273.72,"c":3318.69,"v":389993.836},{"t":1768521600000,"o":3318.7,"h":3326.79,"l":3253.01,"c":3296.28,"v":223921.7876},{"t":1768608000000,"o":3296.28,"h":3330.26,"l":3283.96,"c":3310.56,"v":124325.0303},{"t":1768694400000,"o":3310.56,"h":3368.82,"l":3278.86,"c":3284.03,"v":173354.3026},{"t":1768780800000,"o":3284.04,"h":3284.58,"l":3165.38,"c":3189.55,"v":442540.5596},{"t":1768867200000,"o":3189.56,"h":3200.5,"l":2920,"c":2939.88,"v":518166.4787},{"t":1768953600000,"o":2939.88,"h":3069.07,"l":2866.11,"c":2982.27,"v":577800.2481},{"t":1769040000000,"o":2982.28,"h":3038.33,"l":2906.02,"c":2952.69,"v":291660.7349},{"t":1769126400000,"o":2952.7,"h":3019.26,"l":2892.4,"c":2956.41,"v":318415.3317},{"t":1769212800000,"o":2956.41,"h":2970.41,"l":2943.84,"c":2953.22,"v":92082.9039},{"t":1769299200000,"o":2953.23,"h":2960.29,"l":2787,"c":2816.89,"v":380186.5326},{"t":1769385600000,"o":2816.9,"h":2951.21,"l":2812.37,"c":2930.35,"v":485169.3372},{"t":1769472000000,"o":2930.35,"h":3035.08,"l":2899.77,"c":3026.77,"v":478792.3988},{"t":1769558400000,"o":3026.77,"h":3045.78,"l":2983.67,"c":3010.78,"v":296607.6549},{"t":1769644800000,"o":3010.78,"h":3013.5,"l":2754.53,"c":2822.59,"v":561288.5979},{"t":1769731200000,"o":2822.6,"h":2828.65,"l":2636.01,"c":2707.38,"v":793279.6252},{"t":1769817600000,"o":2707.37,"h":2714.64,"l":2250,"c":2451.95,"v":1113097.7132},{"t":1769904000000,"o":2451.96,"h":2475.98,"l":2222,"c":2270.15,"v":1026573.9466},{"t":1769990400000,"o":2270.16,"h":2396.62,"l":2157.14,"c":2347.02,"v":1248535.2114},{"t":1770076800000,"o":2347.01,"h":2359.88,"l":2110,"c":2233.72,"v":1321099.3867},{"t":1770163200000,"o":2233.72,"h":2295.74,"l":2076.68,"c":2148.26,"v":1264743.43},{"t":1770249600000,"o":2148.25,"h":2173.77,"l":1818.18,"c":1826.83,"v":1952286.6951},{"t":1770336000000,"o":1826.83,"h":2093.94,"l":1747.8,"c":2063.38,"v":2102311.5573},{"t":1770422400000,"o":2063.37,"h":2121.7,"l":1994.57,"c":2087.08,"v":1142616.4487},{"t":1770508800000,"o":2087.08,"h":2152.03,"l":2064.1,"c":2089.74,"v":482837.2515},{"t":1770595200000,"o":2089.73,"h":2147.73,"l":2008.62,"c":2105.02,"v":625378.5569},{"t":1770681600000,"o":2105.02,"h":2124.71,"l":1989.38,"c":2022.67,"v":574321.6908},{"t":1770768000000,"o":2022.67,"h":2032.31,"l":1903.19,"c":1941.18,"v":529655.8177},{"t":1770854400000,"o":1941.19,"h":2001.42,"l":1897.24,"c":1947.85,"v":427567.1469},{"t":1770940800000,"o":1947.85,"h":2073.68,"l":1924.72,"c":2048.72,"v":425649.7698},{"t":1771027200000,"o":2048.72,"h":2107.67,"l":2042.37,"c":2086.59,"v":220677.2355},{"t":1771113600000,"o":2086.59,"h":2103.32,"l":1928.88,"c":1966.58,"v":834778.0952},{"t":1771200000000,"o":1966.59,"h":2023.51,"l":1937.24,"c":1998.33,"v":351347.9433},{"t":1771286400000,"o":1998.34,"h":2015.33,"l":1941.66,"c":1991.66,"v":406246.9427},{"t":1771372800000,"o":1991.67,"h":2039.05,"l":1923.78,"c":1955.91,"v":393639.0086},{"t":1771459200000,"o":1955.9,"h":1987.55,"l":1907,"c":1949.08,"v":300257.0733},{"t":1771545600000,"o":1949.08,"h":1981.18,"l":1922.97,"c":1968.88,"v":386253.5557},{"t":1771632000000,"o":1968.88,"h":1995.56,"l":1955.62,"c":1973.35,"v":179173.8456},{"t":1771718400000,"o":1973.35,"h":1983.13,"l":1935,"c":1957.82,"v":155325.6482},{"t":1771804800000,"o":1957.82,"h":1958.33,"l":1837.13,"c":1856.3,"v":547359.4869},{"t":1771891200000,"o":1856.3,"h":1869.58,"l":1800,"c":1851.94,"v":438064.0284},{"t":1771977600000,"o":1851.95,"h":2148.39,"l":1846.74,"c":2057.48,"v":682979.4378},{"t":1772064000000,"o":2057.48,"h":2083.33,"l":1975.35,"c":2027.68,"v":439783.3566},{"t":1772150400000,"o":2027.68,"h":2063.52,"l":1887,"c":1929.84,"v":428687.234},{"t":1772236800000,"o":1929.84,"h":1984.99,"l":1835.36,"c":1964.51,"v":461680.9835},{"t":1772323200000,"o":1964.51,"h":2054.8,"l":1907.41,"c":1939.71,"v":529196.8464},{"t":1772409600000,"o":1939.71,"h":2090,"l":1920,"c":2027.35,"v":577406.3749},{"t":1772496000000,"o":2027.34,"h":2041.48,"l":1929.56,"c":1982.8,"v":509329.8534},{"t":1772582400000,"o":1982.81,"h":2199,"l":1945.08,"c":2127.28,"v":737644.8152},{"t":1772668800000,"o":2127.28,"h":2163.66,"l":2054.75,"c":2072.86,"v":432157.8126},{"t":1772755200000,"o":2072.86,"h":2093.33,"l":1955.95,"c":1978.68,"v":411597.7569},{"t":1772841600000,"o":1978.68,"h":1996.04,"l":1948.09,"c":1969.59,"v":184459.82},{"t":1772928000000,"o":1969.6,"h":1979.8,"l":1916.14,"c":1937.1,"v":391189.7317},{"t":1773014400000,"o":1937.11,"h":2053.52,"l":1929.65,"c":1992.98,"v":550825.4883},{"t":1773100800000,"o":1992.97,"h":2088.19,"l":1991,"c":2036.51,"v":463411.8739},{"t":1773187200000,"o":2036.5,"h":2085.58,"l":2007.17,"c":2051.97,"v":350061.256},{"t":1773273600000,"o":2051.97,"h":2095,"l":2017.59,"c":2073.52,"v":400507.8132},{"t":1773360000000,"o":2073.51,"h":2209.03,"l":2070.12,"c":2092.22,"v":599657.0399},{"t":1773446400000,"o":2092.21,"h":2106.09,"l":2061.6,"c":2096.16,"v":152500.5822},{"t":1773532800000,"o":2096.16,"h":2202.87,"l":2083.35,"c":2178.3,"v":280825.9377},{"t":1773619200000,"o":2178.29,"h":2386.02,"l":2164.73,"c":2352.97,"v":845892.7756},{"t":1773705600000,"o":2352.97,"h":2376.66,"l":2294.15,"c":2317.39,"v":493831.1016},{"t":1773792000000,"o":2317.38,"h":2350,"l":2153.21,"c":2203.39,"v":488040.8887},{"t":1773878400000,"o":2203.39,"h":2233.72,"l":2099.38,"c":2137.81,"v":490791.679},{"t":1773964800000,"o":2137.82,"h":2176.84,"l":2116.88,"c":2146.22,"v":300156.1778},{"t":1774051200000,"o":2146.21,"h":2168.27,"l":2070.78,"c":2084.87,"v":132559.4646},{"t":1774137600000,"o":2084.86,"h":2127.21,"l":2026,"c":2053.89,"v":313070.5572},{"t":1774224000000,"o":2053.9,"h":2198.57,"l":2023.04,"c":2152.03,"v":614508.4369},{"t":1774310400000,"o":2152.03,"h":2175.16,"l":2103.02,"c":2156.23,"v":316703.4728},{"t":1774396800000,"o":2156.22,"h":2199.02,"l":2146.35,"c":2169.02,"v":275641.5255},{"t":1774483200000,"o":2169.02,"h":2172.19,"l":2034.54,"c":2060.43,"v":338010.6238},{"t":1774569600000,"o":2060.43,"h":2077.19,"l":1970.93,"c":1992.75,"v":394873.5248},{"t":1774656000000,"o":1992.76,"h":2047.45,"l":1983.17,"c":1994.74,"v":154831.8055},{"t":1774742400000,"o":1994.74,"h":2019.65,"l":1938.82,"c":1984.64,"v":166726.7382},{"t":1774828800000,"o":1984.65,"h":2085,"l":1980.28,"c":2026.48,"v":338304.4344},{"t":1774915200000,"o":2026.48,"h":2124.03,"l":2012.64,"c":2105.43,"v":421897.9023},{"t":1775001600000,"o":2105.43,"h":2167.85,"l":2082.08,"c":2140.35,"v":399227.3779},{"t":1775088000000,"o":2140.35,"h":2159.37,"l":2017.04,"c":2057.17,"v":346872.8323},{"t":1775174400000,"o":2057.18,"h":2081.76,"l":2040.66,"c":2053.83,"v":136266.6393},{"t":1775260800000,"o":2053.83,"h":2084,"l":2044.63,"c":2065.52,"v":86504.4406},{"t":1775347200000,"o":2065.51,"h":2123.49,"l":2021.5,"c":2110.17,"v":157353.3199},{"t":1775433600000,"o":2110.17,"h":2174.79,"l":2087.5,"c":2107.16,"v":356054.2894},{"t":1775520000000,"o":2107.16,"h":2273.87,"l":2060.24,"c":2240.01,"v":460094.8093},{"t":1775606400000,"o":2240.01,"h":2270.55,"l":2179.78,"c":2190,"v":404717.6321},{"t":1775692800000,"o":2190,"h":2246,"l":2157.31,"c":2190.2,"v":275317.9503},{"t":1775779200000,"o":2190.17,"h":2257.99,"l":2176.1,"c":2245.05,"v":272899.0858},{"t":1775865600000,"o":2245.06,"h":2329.93,"l":2229,"c":2284.99,"v":214785.4039},{"t":1775952000000,"o":2285,"h":2288.57,"l":2175,"c":2191.65,"v":258156.8821},{"t":1776038400000,"o":2191.64,"h":2394.71,"l":2175.68,"c":2369.46,"v":453870.8292},{"t":1776124800000,"o":2369.46,"h":2415.5,"l":2302.9,"c":2322.44,"v":460107.3841},{"t":1776211200000,"o":2322.44,"h":2385.61,"l":2308.5,"c":2359.95,"v":268190.6377},{"t":1776297600000,"o":2359.94,"h":2369.59,"l":2285.1,"c":2348.17,"v":328960.9377},{"t":1776384000000,"o":2348.16,"h":2464.91,"l":2317.43,"c":2419,"v":491731.3615},{"t":1776470400000,"o":2419,"h":2427.64,"l":2339.92,"c":2350.32,"v":221741.3888},{"t":1776556800000,"o":2350.33,"h":2355.3,"l":2252.72,"c":2263.27,"v":256086.8276},{"t":1776643200000,"o":2263.28,"h":2346.78,"l":2259.67,"c":2313.85,"v":301000.0659},{"t":1776729600000,"o":2313.84,"h":2338.75,"l":2284.19,"c":2327.14,"v":226645.977},{"t":1776816000000,"o":2327.15,"h":2423.75,"l":2312.95,"c":2374.07,"v":379707.1259},{"t":1776902400000,"o":2374.08,"h":2382,"l":2285.42,"c":2330.26,"v":356645.6923},{"t":1776988800000,"o":2330.27,"h":2337.5,"l":2300.22,"c":2314.99,"v":183887.6181},{"t":1777075200000,"o":2314.98,"h":2323.21,"l":2300.55,"c":2319.5,"v":68139.2191},{"t":1777161600000,"o":2319.49,"h":2380,"l":2306.72,"c":2369.44,"v":154591.6219},{"t":1777248000000,"o":2369.45,"h":2404.37,"l":2266.09,"c":2303.67,"v":300363.8586},{"t":1777334400000,"o":2303.66,"h":2310.88,"l":2258.24,"c":2289.42,"v":187932.2201},{"t":1777420800000,"o":2289.42,"h":2346.95,"l":2220.36,"c":2252.9,"v":355078.1015},{"t":1777507200000,"o":2252.9,"h":2279,"l":2231.64,"c":2257.51,"v":167194.2776},{"t":1777593600000,"o":2257.51,"h":2325.28,"l":2257.21,"c":2295.63,"v":191082.555},{"t":1777680000000,"o":2295.63,"h":2343.6,"l":2292.91,"c":2316.97,"v":85588.4724},{"t":1777766400000,"o":2316.97,"h":2356.92,"l":2297.59,"c":2322.65,"v":151074.4342},{"t":1777852800000,"o":2322.65,"h":2398.93,"l":2309.24,"c":2347.16,"v":453020.7985},{"t":1777939200000,"o":2347.17,"h":2399.5,"l":2344.93,"c":2360.77,"v":286636.7312},{"t":1778025600000,"o":2360.76,"h":2423.74,"l":2338,"c":2350.84,"v":420667.3161},{"t":1778112000000,"o":2350.84,"h":2352.3,"l":2280.1,"c":2291.06,"v":469521.9378},{"t":1778198400000,"o":2291.06,"h":2321.22,"l":2265.61,"c":2307.06,"v":421035.1582},{"t":1778284800000,"o":2307.07,"h":2338.37,"l":2300,"c":2326.44,"v":230431.157},{"t":1778371200000,"o":2326.43,"h":2382.53,"l":2311.83,"c":2371.27,"v":398122.8623},{"t":1778457600000,"o":2371.26,"h":2374.92,"l":2304,"c":2339.87,"v":236962.0552},{"t":1778544000000,"o":2339.88,"h":2340.85,"l":2256.27,"c":2274.96,"v":252981.1082},{"t":1778630400000,"o":2274.97,"h":2323.36,"l":2234.13,"c":2258.65,"v":258455.7299},{"t":1778716800000,"o":2258.66,"h":2319.33,"l":2238.64,"c":2283.25,"v":256680.8359},{"t":1778803200000,"o":2283.26,"h":2300.29,"l":2205.11,"c":2224.66,"v":288536.5507},{"t":1778889600000,"o":2224.65,"h":2231.51,"l":2162.55,"c":2180.77,"v":199288.5761},{"t":1778976000000,"o":2180.77,"h":2198.14,"l":2091.48,"c":2131,"v":175116.8149},{"t":1779062400000,"o":2131,"h":2157.24,"l":2077.23,"c":2130.08,"v":381878.3932},{"t":1779148800000,"o":2130.08,"h":2146.95,"l":2094.47,"c":2111.93,"v":186945.075},{"t":1779235200000,"o":2111.93,"h":2149,"l":2103.29,"c":2129.44,"v":189088.294},{"t":1779321600000,"o":2129.44,"h":2157.5,"l":2105.15,"c":2133.76,"v":232889.1117},{"t":1779408000000,"o":2133.77,"h":2141.39,"l":2057.79,"c":2065.85,"v":221783.2548},{"t":1779494400000,"o":2065.86,"h":2149.95,"l":2009.3,"c":2117.68,"v":350546.2289},{"t":1779580800000,"o":2117.69,"h":2132.14,"l":2063,"c":2099.85,"v":197748.7605},{"t":1779667200000,"o":2099.86,"h":2141.98,"l":2092.26,"c":2113.01,"v":166428.5979},{"t":1779753600000,"o":2113.01,"h":2140.49,"l":2055.06,"c":2073.77,"v":282553.3096},{"t":1779840000000,"o":2073.77,"h":2097.4,"l":2016,"c":2024.84,"v":267963.1573},{"t":1779926400000,"o":2024.83,"h":2030,"l":1967,"c":2009.9,"v":363834.9211},{"t":1780012800000,"o":2009.89,"h":2046.59,"l":1976.48,"c":2014.54,"v":283145.695},{"t":1780099200000,"o":2014.54,"h":2032,"l":2002,"c":2022.44,"v":97977.5349},{"t":1780185600000,"o":2022.44,"h":2038,"l":1993.75,"c":2007.01,"v":163735.4958},{"t":1780272000000,"o":2007.02,"h":2021.5,"l":1956.04,"c":2006.73,"v":374428.2839},{"t":1780358400000,"o":2006.73,"h":2006.78,"l":1839.02,"c":1859.84,"v":556885.5418},{"t":1780444800000,"o":1859.84,"h":1893.07,"l":1769.62,"c":1813.05,"v":584760.4818},{"t":1780531200000,"o":1813.05,"h":1820.5,"l":1717.28,"c":1770.77,"v":648306.1051},{"t":1780617600000,"o":1770.76,"h":1774.99,"l":1540.19,"c":1583.4,"v":1257013.1608},{"t":1780704000000,"o":1583.4,"h":1601.22,"l":1505.68,"c":1569.69,"v":558458.3672},{"t":1780790400000,"o":1569.68,"h":1721.93,"l":1564.1,"c":1690.51,"v":458280.5909},{"t":1780876800000,"o":1690.5,"h":1714.5,"l":1645,"c":1690.49,"v":480027.3121},{"t":1780963200000,"o":1690.48,"h":1696.88,"l":1614.02,"c":1639.52,"v":384147.2349},{"t":1781049600000,"o":1639.52,"h":1667.96,"l":1603.44,"c":1621.59,"v":290791.2819},{"t":1781136000000,"o":1621.6,"h":1693.59,"l":1621.6,"c":1673.46,"v":278507.7204},{"t":1781222400000,"o":1673.46,"h":1691.07,"l":1652.09,"c":1666.41,"v":201888.0102},{"t":1781308800000,"o":1666.42,"h":1697.28,"l":1662.2,"c":1681.18,"v":106751.6077},{"t":1781395200000,"o":1681.19,"h":1732.28,"l":1654.9,"c":1725.62,"v":178009.9541},{"t":1781481600000,"o":1725.63,"h":1849.54,"l":1709.66,"c":1796.13,"v":464135.2553},{"t":1781568000000,"o":1796.14,"h":1839.77,"l":1758,"c":1792.99,"v":353577.549},{"t":1781654400000,"o":1793,"h":1810.21,"l":1725.34,"c":1750.6,"v":334498.0575},{"t":1781740800000,"o":1750.61,"h":1762.99,"l":1671.79,"c":1711.11,"v":312480.9656},{"t":1781827200000,"o":1711.11,"h":1719.51,"l":1679.11,"c":1711.19,"v":165078.1984},{"t":1781913600000,"o":1711.18,"h":1749.55,"l":1704.06,"c":1741.08,"v":159791.8211},{"t":1782000000000,"o":1741.08,"h":1741.45,"l":1702,"c":1706.94,"v":123762.4689},{"t":1782086400000,"o":1706.94,"h":1779.9,"l":1706.94,"c":1728.19,"v":262657.182},{"t":1782172800000,"o":1728.19,"h":1736.25,"l":1635.65,"c":1667.13,"v":248262.012},{"t":1782259200000,"o":1667.13,"h":1693.67,"l":1552.95,"c":1622.17,"v":355728.3403},{"t":1782345600000,"o":1622.18,"h":1660.54,"l":1532.9,"c":1567.84,"v":440671.005},{"t":1782432000000,"o":1567.86,"h":1594.7,"l":1512,"c":1578.68,"v":423691.4393},{"t":1782518400000,"o":1578.68,"h":1611.02,"l":1562.86,"c":1573.99,"v":131592.3598},{"t":1782604800000,"o":1574,"h":1588.82,"l":1548.37,"c":1571.96,"v":140181.1417},{"t":1782691200000,"o":1571.96,"h":1637.58,"l":1550.43,"c":1613.07,"v":309968.9748},{"t":1782777600000,"o":1613.07,"h":1614.41,"l":1550.2,"c":1572.01,"v":222057.2042},{"t":1782864000000,"o":1572,"h":1646.26,"l":1552.92,"c":1609.58,"v":306536.311},{"t":1782950400000,"o":1609.59,"h":1725,"l":1597.22,"c":1700.57,"v":373453.5082},{"t":1783036800000,"o":1700.57,"h":1775.78,"l":1694.72,"c":1758.21,"v":244416.868},{"t":1783123200000,"o":1758.22,"h":1807.65,"l":1744.09,"c":1780.64,"v":190880.1497},{"t":1783209600000,"o":1780.64,"h":1808,"l":1748.79,"c":1785.65,"v":389673.4191},{"t":1783296000000,"o":1785.65,"h":1833.4,"l":1728.95,"c":1799.56,"v":305879.3304},{"t":1783382400000,"o":1799.56,"h":1813.16,"l":1757.57,"c":1771.45,"v":241536.7253},{"t":1783468800000,"o":1771.45,"h":1785,"l":1713.44,"c":1743.54,"v":225231.2254},{"t":1783555200000,"o":1743.55,"h":1762.36,"l":1721.93,"c":1745.16,"v":173705.2572},{"t":1783641600000,"o":1745.17,"h":1812,"l":1737.68,"c":1796.85,"v":215605.8045},{"t":1783728000000,"o":1796.85,"h":1830,"l":1786.58,"c":1787.76,"v":178703.4183},{"t":1783814400000,"o":1787.76,"h":1826.92,"l":1779.46,"c":1806.8,"v":141072.9835},{"t":1783900800000,"o":1806.8,"h":1846,"l":1750.2,"c":1776.72,"v":295031.6198},{"t":1783987200000,"o":1776.71,"h":1896.14,"l":1773.41,"c":1891.87,"v":368913.772},{"t":1784073600000,"o":1891.87,"h":1946.52,"l":1864.38,"c":1917.86,"v":319800.9693},{"t":1784160000000,"o":1917.86,"h":1929.48,"l":1857.54,"c":1864.71,"v":271689.0863},{"t":1784246400000,"o":1864.71,"h":1871.08,"l":1803.05,"c":1841.93,"v":253027.7556},{"t":1784332800000,"o":1841.94,"h":1867.58,"l":1837.58,"c":1862.61,"v":92597.9232},{"t":1784419200000,"o":1862.61,"h":1879.38,"l":1851.71,"c":1872.23,"v":143922.6662},{"t":1784505600000,"o":1872.24,"h":1918.16,"l":1843.14,"c":1904.77,"v":271195.633},{"t":1784592000000,"o":1904.77,"h":1953,"l":1900.74,"c":1930.09,"v":326965.6779},{"t":1784678400000,"o":1930.09,"h":1956.45,"l":1910.68,"c":1934.25,"v":251140.8253},{"t":1784764800000,"o":1934.26,"h":1941.5,"l":1869.44,"c":1878.38,"v":219789.0733},{"t":1784851200000,"o":1878.38,"h":1909.8,"l":1848.09,"c":1861.44,"v":200795.4361},{"t":1784937600000,"o":1861.44,"h":1877.07,"l":1851.22,"c":1874.89,"v":88434.488},{"t":1785024000000,"o":1874.88,"h":1967.36,"l":1873.85,"c":1954.72,"v":153233.6949},{"t":1785110400000,"o":1954.72,"h":1981.24,"l":1882.49,"c":1892.53,"v":342451.48},{"t":1785196800000,"o":1892.53,"h":1929.67,"l":1856.88,"c":1922.23,"v":289225.1629},{"t":1785283200000,"o":1922.22,"h":1935.68,"l":1872,"c":1910.72,"v":298562.344},{"t":1785369600000,"o":1910.72,"h":1936.99,"l":1893.99,"c":1918.31,"v":176531.6818},{"t":1785456000000,"o":1918.32,"h":1936.15,"l":1848.7,"c":1862.6,"v":242904.7865},{"t":1785542400000,"o":1862.6,"h":1875.45,"l":1822.06,"c":1844.94,"v":108886.9878},{"t":1785628800000,"o":1844.95,"h":1898.5,"l":1843.67,"c":1885.36,"v":123655.0632},{"t":1785715200000,"o":1885.36,"h":1885.95,"l":1828.62,"c":1860.5,"v":175607.0099},{"t":1785801600000,"o":1860.5,"h":1882.44,"l":1848.38,"c":1869.75,"v":185254.5452},{"t":1785888000000,"o":1869.74,"h":1928,"l":1855.5,"c":1908.9,"v":238330.3269},{"t":1785974400000,"o":1908.91,"h":1920.51,"l":1892.04,"c":1904.1,"v":177529.7135},{"t":1786060800000,"o":1904.1,"h":1943.02,"l":1894.35,"c":1914.18,"v":210276.529},{"t":1786147200000,"o":1914.19,"h":1926.72,"l":1912.27,"c":1916.74,"v":56872.3931},{"t":1786233600000,"o":1916.75,"h":1938.22,"l":1907.56,"c":1910.65,"v":87855.3253},{"t":1786320000000,"o":1910.65,"h":1931.57,"l":1867.96,"c":1873.16,"v":209809.0221},{"t":1786406400000,"o":1873.16,"h":1897.8,"l":1853.62,"c":1882.59,"v":193300.5166},{"t":1786492800000,"o":1882.58,"h":1925,"l":1873.29,"c":1879.81,"v":171255.9975},{"t":1786579200000,"o":1879.8,"h":1900,"l":1863.67,"c":1886.15,"v":154140.6308},{"t":1786665600000,"o":1886.16,"h":1891.3,"l":1864.28,"c":1882.2,"v":108123.7734},{"t":1786752000000,"o":1882.2,"h":1886.59,"l":1876.01,"c":1882.64,"v":48197.0909},{"t":1786838400000,"o":1882.64,"h":1892.31,"l":1869.17,"c":1876,"v":68574.4231},{"t":1786924800000,"o":1876.01,"h":1918.71,"l":1872.46,"c":1913.6,"v":175727.2871},{"t":1787011200000,"o":1913.59,"h":1923.27,"l":1885.78,"c":1917.85,"v":144436.9084},{"t":1787097600000,"o":1917.85,"h":2333.65,"l":1906,"c":2252.8,"v":799553.3447},{"t":1787184000000,"o":2252.81,"h":2360,"l":2221.54,"c":2326.82,"v":648620.7228},{"t":1787270400000,"o":2326.83,"h":2546.78,"l":2324.99,"c":2516.3,"v":740662.9146},{"t":1787356800000,"o":2516.31,"h":2529.99,"l":2385,"c":2422.6,"v":485164.8901},{"t":1787443200000,"o":2422.6,"h":2484.62,"l":2355.71,"c":2463.41,"v":378847.2022},{"t":1787529600000,"o":2463.42,"h":2532.95,"l":2424.73,"c":2482.31,"v":467435.1868},{"t":1787616000000,"o":2482.31,"h":2532.5,"l":2414.64,"c":2442.64,"v":341388.961},{"t":1787702400000,"o":2442.65,"h":2515.38,"l":2432.32,"c":2506.78,"v":250583.2707},{"t":1787788800000,"o":2506.78,"h":2566.53,"l":2481.74,"c":2510.94,"v":336914.06},{"t":1787875200000,"o":2510.94,"h":2535.05,"l":2405.97,"c":2442.8,"v":361082.4672},{"t":1787961600000,"o":2442.79,"h":2452.64,"l":2430.45,"c":2442.95,"v":60195.2544}],"base":{"1":{"n":499,"upShare":51.3,"absMedian":1.66,"absP25":0.58,"absP75":3.19,"p10":-3.49,"p90":4.08},"3":{"n":497,"upShare":51.7,"absMedian":3.44,"absP25":1.43,"absP75":6.42,"p10":-6.95,"p90":7.69},"5":{"n":495,"upShare":48.1,"absMedian":4.18,"absP25":1.75,"absP75":8.16,"p10":-8.42,"p90":10.12},"10":{"n":490,"upShare":52,"absMedian":6.02,"absP25":2.78,"absP75":11.49,"p10":-11.79,"p90":14.72},"20":{"n":480,"upShare":51.3,"absMedian":8.57,"absP25":2.97,"absP75":17.67,"p10":-16.62,"p90":27.98}},"signal":{"dir":-1,"up":1,"dn":3,"rules":[{"id":"hack","n":"Взлом биржи или моста","dir":-1,"why":"Кражи бьют по доверию и часто сопровождаются срочной распродажей похищенного.","good":["холодные кошельки","регуляторы"],"bad":["пострадавшая площадка","рынок в целом"],"by":["хакер","крипт"]},{"id":"etf-in","n":"Приток в криптофонды","dir":1,"why":"Биржевые фонды покупают монету на рынке: приток денег в них означает реальный спрос.","good":["биткоин","майнеры"],"bad":["шорты"],"by":["приток","фонд"]},{"id":"reg-hard","n":"Ужесточение регулирования","dir":-1,"why":"Регуляторное давление сокращает доступ к рынку и пугает институциональные деньги.","good":["традиционные финансы"],"bad":["криптобиржи","альткоины"],"by":["иск","крипт"]}]},"predict":{"dir":-1,"horizon":5,"from":2442.95,"center":2340.83469,"band":[2243.60528,2400.198375],"base":{"n":495,"upShare":48.1,"absMedian":4.18,"absP25":1.75,"absP75":8.16,"p10":-8.42,"p90":10.12},"rules":["hack","etf-in","reg-hard"],"confidence":null,"provenRules":0,"edge":null,"note":"Правила ещё не проверены на истории: показываем логику и типичный размах, но не точность."},"news":[{"ch":"forklog","chn":"ForkLog","post":"forklog/49597","ts":"2026-08-28T17:00:04+00:00","quote":"🎓 Что такое алготрейдинг и как его применяют на крипторынке? 📊 В Grayscale указали на усиление корреляции биткоина с золотом 💰 СМИ: инвесторы из ОАЭ стали совладельцами будущего криптобанка Трампа 💸 Выручка IREN от И…","rules":[{"id":"hack","n":"Взлом биржи или моста","dir":-1,"why":"Кражи бьют по доверию и часто сопровождаются срочной распродажей похищенного.","good":["холодные кошельки","регуляторы"],"bad":["пострадавшая площадка","рынок в целом"],"by":["хакер","крипт"]}],"own":1,"dir":-1},{"ch":"forklog","chn":"ForkLog","post":"forklog/49595","ts":"2026-08-28T15:00:04+00:00","quote":"📈 Криптофонды привлекли $1,65 млрд за три дня на фоне роста биткоина Согласно CoinShares, с понедельника по среду глобальные криптопродукты получили $1,65 млрд. Почти $1 млрд пришелся на биткоин, а $…","rules":[{"id":"etf-in","n":"Приток в криптофонды","dir":1,"why":"Биржевые фонды покупают монету на рынке: приток денег в них означает реальный спрос.","good":["биткоин","майнеры"],"bad":["шорты"],"by":["приток","фонд"]}],"own":1,"dir":1},{"ch":"forklog","chn":"ForkLog","post":"forklog/49589","ts":"2026-08-28T10:37:03+00:00","quote":"⚠️ Ledger исправила баг, из-за которого кошелек мог подписать не ту транзакцию Команда OneKey Anzen воспроизвела такую атаку на Ethereum-приложении версии 1.22.1. Уязвимость позволяла подменить данные прямо во время подт…","rules":[{"id":"hack","n":"Взлом биржи или моста","dir":-1,"why":"Кражи бьют по доверию и часто сопровождаются срочной распродажей похищенного.","good":["холодные кошельки","регуляторы"],"bad":["пострадавшая площадка","рынок в целом"],"by":["уязвимост","кошел"]}],"own":1,"dir":-1},{"ch":"bitkogan","chn":"bitkogan","post":"bitkogan/29255","ts":"2026-08-27T12:45:00+00:00","quote":"5 вопросов, на которые нужно ответить перед покупкой крипты Допустим, вы решили купить криптовалюту. Рассказываем, что нужно знать, чтобы действовать уверенно. 1️⃣Как устроен крипторынок? Чем он отличается от фондового? …","rules":[],"own":1,"dir":null},{"ch":"bitkogan","chn":"bitkogan","post":"bitkogan/29252","ts":"2026-08-26T15:03:28+00:00","quote":"На российском рынке продолжается период высокой волатильности. Снова стало очевидно, насколько настроения инвесторов зависят от геополитики. Кажется, без позитива в этой сфере причин для роста не появится. На этом фоне р…","rules":[],"own":1,"dir":null},{"ch":"bitkogan","chn":"bitkogan","post":"bitkogan/29246","ts":"2026-08-25T14:01:42+00:00","quote":"«Постоянная бдительность и тщательный отбор активов» — девиз Юлии Федоровой, автора и ведущей нашего интенсива «Крипта 360°». ➡️ В 23 года она ушла из бухгалтерии и прошла отбор в трейдерский отдел крупной компании, где …","rules":[{"id":"reg-hard","n":"Ужесточение регулирования","dir":-1,"why":"Регуляторное давление сокращает доступ к рынку и пугает институциональные деньги.","good":["традиционные финансы"],"bad":["криптобиржи","альткоины"],"by":["иск","крипт"]}],"own":1,"dir":-1},{"ch":"web3news","chn":"Web3","post":"web3news/8057","ts":"2026-08-22T03:58:41+00:00","quote":"#DeFi: очередной ажиотаж сыграл на руку тем, кто только на него и надеялся… при этом, если посмотреть на рост ENA, кот. не так давно (по моим меркам) можно было получать на AAVE и через др. инсентивы, бесплатно, то стане…","rules":[],"own":1,"dir":null},{"ch":"forklog","chn":"ForkLog","post":"forklog/49604","ts":"2026-08-29T14:02:04+00:00","quote":"🚔 Британская полиция конфисковала более £1 млн в криптовалюте и других активах по делу о даркнете Основная часть пришлась на 20,21 BTC. Средства принадлежали умершему фигуранту расследования об отмывании денег и были св…","rules":[{"id":"reg-hard","n":"Ужесточение регулирования","dir":-1,"why":"Регуляторное давление сокращает доступ к рынку и пугает институциональные деньги.","good":["традиционные финансы"],"bad":["криптобиржи","альткоины"],"by":["иск","крипт"]}],"own":0,"dir":-1},{"ch":"forklog","chn":"ForkLog","post":"forklog/49603","ts":"2026-08-29T13:32:06+00:00","quote":"📊 Запустить торгового бота проще, чем заставить его зарабатывать. Красивый бэктест может оказаться подгонкой под прошлое, популярная «сетка» — иметь почти нулевую ожидаемую доходность, а готовая система с секретным алго…","rules":[],"own":0,"dir":null},{"ch":"sberinvestments","chn":"СберИнвестиции","post":"SberInvestments/12817","ts":"2026-08-29T09:04:25+00:00","quote":"🚀 Крипта по-русски! Крупный перевод могут задержать на 48 часов. И это не технический сбой С 1 сентября 2027 года для части операций с криптовалютой должен заработать период охлаждения — перевод не исполнят сразу, а…","rules":[],"own":0,"dir":null},{"ch":"markettwits","chn":"MarketTwits","post":"markettwits/382859","ts":"2026-08-29T07:14:52+00:00","quote":"✴️#крипто #cz CZ не советует молодым людям продавать свой дом и вкладывать все деньги в крипту — интервью","rules":[],"own":0,"dir":null},{"ch":"markettwits","chn":"MarketTwits","post":"markettwits/382858","ts":"2026-08-29T07:10:49+00:00","quote":"✴️#SOL #крипто В Solana на голосовании принято предложение о «двойной дезинфляции»","rules":[],"own":0,"dir":null},{"ch":"markettwits","chn":"MarketTwits","post":"markettwits/382854","ts":"2026-08-29T06:55:37+00:00","quote":"✴️🇷🇺#CBDC #крипто #россия Крупные банки полностью готовы к внедрению цифрового рубля, но небольшие кредитные организации по-прежнему сталкиваются с проблемой дороговизны технической имплементации при подключении цифров…","rules":[],"own":0,"dir":null},{"ch":"markettwits","chn":"MarketTwits","post":"markettwits/382851","ts":"2026-08-29T06:48:45+00:00","quote":"✴️🇷🇺#крипто #россия #прогноз Объемы торгов криптовалютами в России в первый год не превысят 4 трлн рублей в год, а к 2029 году составят около 7,5 трлн — прогноз Сбера, интервью ТАСС","rules":[],"own":0,"dir":null},{"ch":"forklog","chn":"ForkLog","post":"forklog/49591","ts":"2026-08-28T12:30:04+00:00","quote":"💷 Больше половины криптоприбыли в Великобритании пришлось всего на 240 человек HMRC впервые раскрыла отдельную статистику по цифровым активам: за 2024–2025 год 17 600 человек задекларировали £1,38 млрд прибыли. Из них £…","rules":[],"own":0,"dir":null},{"ch":"forklog","chn":"ForkLog","post":"forklog/49587","ts":"2026-08-28T08:58:01+00:00","quote":"📊 Торговый бот не устает, не паникует и выставляет ордера за миллисекунды. Но одна ошибка в коде может за 45 минут обернуться убытком в сотни миллионов долларов. В новых карточках «Крипториума» рассказываем, как устроен…","rules":[],"own":0,"dir":null},{"ch":"forklog","chn":"ForkLog","post":"forklog/49586","ts":"2026-08-28T08:03:02+00:00","quote":"🕯 Сегодня 12 лет со дня смерти Хэла Финни Он одним из первых поверил в биткоин, запустил его ноду, получил первую транзакцию от Сатоши Накамото и помогал исправлять ошибки в раннем коде. Еще в январе 2009 года Финни рас…","rules":[],"own":0,"dir":null},{"ch":"sberinvestments","chn":"СберИнвестиции","post":"SberInvestments/12804","ts":"2026-08-27T15:25:08+00:00","quote":"⚡️Идея с СПБ Биржей от профессионалов! Акции эмитента торгуются в боковом тренде уже 33 торговые сессии — эта динамика указывает на накопление позиции крупными участниками перед выходом котировок из диапазона. 💫 Поэ…","rules":[{"id":"reg-hard","n":"Ужесточение регулирования","dir":-1,"why":"Регуляторное давление сокращает доступ к рынку и пугает институциональные деньги.","good":["традиционные финансы"],"bad":["криптобиржи","альткоины"],"by":["иск","крипт"]}],"own":0,"dir":-1},{"ch":"sberinvestments","chn":"СберИнвестиции","post":"SberInvestments/12801","ts":"2026-08-27T12:43:40+00:00","quote":"👾 Крипта по-русски! Завести в российский контур можно. А вывести? Сегодня углубимся в нюансы хранения криптовалюты. У модели, которую запустят в России, есть важная особенность: «мост» между российским и внешним кон…","rules":[{"id":"reg-hard","n":"Ужесточение регулирования","dir":-1,"why":"Регуляторное давление сокращает доступ к рынку и пугает институциональные деньги.","good":["традиционные финансы"],"bad":["криптобиржи","альткоины"],"by":["иск","крипт"]}],"own":0,"dir":-1},{"ch":"web3news","chn":"Web3","post":"web3news/8065","ts":"2026-08-25T14:26:54+00:00","quote":"Web 3.0 :: Web3 pinned «#DeFi: многие стали ориентироваться на то, отметят их монеты 🔴красным🔴 или нет: вижу это в запросах, в опросах, в вопросах… вижу в B2B, и в B2C. и, вроде, всё, правильно, но согласится с этим - …","rules":[],"own":0,"dir":null},{"ch":"web3news","chn":"Web3","post":"web3news/8064","ts":"2026-08-25T08:03:10+00:00","quote":"коротко: и вообще, всё чаще думаю, что люди, кот. так быстро приняли фиат внутри криптомира (стейблкоины, токенизированные акции и т.п.), оч. похожи на человека с картинки выше: 1. сначала он поступил как завещали \"лучши…","rules":[],"own":0,"dir":null},{"ch":"web3news","chn":"Web3","post":"web3news/8063","ts":"2026-08-25T06:24:13+00:00","quote":"#DeFi: многие стали ориентироваться на то, отметят их монеты 🔴красным🔴 или нет: вижу это в запросах, в опросах, в вопросах… вижу в B2B, и в B2C. и, вроде, всё, правильно, но согласится с этим - значит признать, что кри…","rules":[{"id":"reg-hard","n":"Ужесточение регулирования","dir":-1,"why":"Регуляторное давление сокращает доступ к рынку и пугает институциональные деньги.","good":["традиционные финансы"],"bad":["криптобиржи","альткоины"],"by":["иск","крипт"]}],"own":0,"dir":-1},{"ch":"web3news","chn":"Web3","post":"web3news/8060","ts":"2026-08-24T09:28:21+00:00","quote":"#DeFi: в криптофшоре каждый может стать латифундистом: подобного не было даже в эпоху буржуазных революций (Голландия, Англия, США, Франция) и тем более - позже: всё равно начальный капитал был значительным. сейчас же Де…","rules":[],"own":0,"dir":null},{"ch":"web3news","chn":"Web3","post":"web3news/8056","ts":"2026-08-21T04:14:13+00:00","quote":"#фа: сейчас рынок отрос и чаты заверещали… а ещё 2-3 дня назад многие хоронили и сразу, и всё: от DeFi до биткоина - и обратно. и, если честно, постоянные (буквально - вечные) обсуждения одних и тех же тем мне не оч. инт…","rules":[],"own":0,"dir":null}],"rules":[{"id":"etf-in","n":"Приток в криптофонды","dir":1,"any":["приток","закупил","нарастил позиц","рекордн приток"],"near":["etf","фонд","btc","биткоин","инвестор"],"why":"Биржевые фонды покупают монету на рынке: приток денег в них означает реальный спрос.","good":["биткоин","майнеры"],"bad":["шорты"]},{"id":"etf-out","n":"Отток из криптофондов","dir":-1,"any":["отток","продал","сократил позиц"],"near":["etf","фонд","btc","биткоин"],"why":"Отток означает продажи на рынке.","good":["шорты"],"bad":["биткоин","майнеры"]},{"id":"reg-hard","n":"Ужесточение регулирования","dir":-1,"any":["запрет","ужесточ","иск","расследован","штраф"],"near":["крипт","биржа","sec","регулятор"],"why":"Регуляторное давление сокращает доступ к рынку и пугает институциональные деньги.","good":["традиционные финансы"],"bad":["криптобиржи","альткоины"]},{"id":"reg-soft","n":"Смягчение регулирования","dir":1,"any":["одобрил","разрешил","легализ","закон принят"],"near":["крипт","etf","sec","регулятор"],"why":"Легальный статус открывает дорогу деньгам, которым нельзя в серую зону.","good":["биткоин","криптобиржи"],"bad":["теневые площадки"]},{"id":"hack","n":"Взлом биржи или моста","dir":-1,"any":["взлом","хакер","украли","эксплойт","уязвимост"],"near":["биржа","крипт","кошел","протокол"],"why":"Кражи бьют по доверию и часто сопровождаются срочной распродажей похищенного.","good":["холодные кошельки","регуляторы"],"bad":["пострадавшая площадка","рынок в целом"]},{"id":"halving","n":"Халвинг и предложение монет","dir":1,"any":["халвинг","сокращение награды","эмисси"],"near":["биткоин","btc","майнинг"],"why":"Вдвое меньше новых монет при том же спросе — арифметика дефицита.","good":["держатели"],"bad":["майнеры с дорогой электроэнергией"]}],"updated":"2026-08-29T15:06:00.528Z"}