{"symbol": "CHIP", "profile_available": true, "pair": "CHIPUSDT", "first": "2026-04-21", "last": "2026-10-06", "last_close": 0.05349, "return30": -9.169638308711148, "volume30_mean": 3728121.0600866666, "snapshot_present": true, "map": {"s": "CHIP", "v": 0.747, "r": -9.2, "q": 6.57}, "daily": [{"date": "2026-07-08", "close": 0.03303, "quote_volume": 5124554.03173, "trades": 115500}, {"date": "2026-07-09", "close": 0.03305, "quote_volume": 1745569.68627, "trades": 32378}, {"date": "2026-07-10", "close": 0.03355, "quote_volume": 1728329.17813, "trades": 36992}, {"date": "2026-07-11", "close": 0.03197, "quote_volume": 1077611.43179, "trades": 21731}, {"date": "2026-07-12", "close": 0.03227, "quote_volume": 1023285.75798, "trades": 24361}, {"date": "2026-07-13", "close": 0.02998, "quote_volume": 1686727.09463, "trades": 30403}, {"date": "2026-07-14", "close": 0.03025, "quote_volume": 1253043.99683, "trades": 26712}, {"date": "2026-07-15", "close": 0.03118, "quote_volume": 1927442.2075, "trades": 40134}, {"date": "2026-07-16", "close": 0.03031, "quote_volume": 1461922.69986, "trades": 30088}, {"date": "2026-07-17", "close": 0.02982, "quote_volume": 975208.84306, "trades": 15959}, {"date": "2026-07-18", "close": 0.03109, "quote_volume": 1852172.71666, "trades": 30157}, {"date": "2026-07-19", "close": 0.03012, "quote_volume": 798987.15342, "trades": 13845}, {"date": "2026-07-20", "close": 0.03006, "quote_volume": 922923.98078, "trades": 16889}, {"date": "2026-07-21", "close": 0.03052, "quote_volume": 729423.83028, "trades": 10260}, {"date": "2026-07-22", "close": 0.03086, "quote_volume": 1221936.99751, "trades": 14988}, {"date": "2026-07-23", "close": 0.02926, "quote_volume": 1155569.57262, "trades": 12672}, {"date": "2026-07-24", "close": 0.02936, "quote_volume": 871013.44886, "trades": 12003}, {"date": "2026-07-25", "close": 0.02892, "quote_volume": 635790.56562, "trades": 10079}, {"date": "2026-07-26", "close": 0.02949, "quote_volume": 541107.51555, "trades": 9039}, {"date": "2026-07-27", "close": 0.02611, "quote_volume": 1498666.37283, "trades": 21747}, {"date": "2026-07-28", "close": 0.02523, "quote_volume": 919358.07053, "trades": 11992}, {"date": "2026-07-29", "close": 0.02473, "quote_volume": 1559910.16898, "trades": 25548}, {"date": "2026-07-30", "close": 0.02441, "quote_volume": 890327.27653, "trades": 13543}, {"date": "2026-07-31", "close": 0.0253, "quote_volume": 1032846.91357, "trades": 14968}, {"date": "2026-08-01", "close": 0.0252, "quote_volume": 511079.77876, "trades": 6454}, {"date": "2026-08-02", "close": 0.02518, "quote_volume": 347874.36143, "trades": 5889}, {"date": "2026-08-03", "close": 0.02466, "quote_volume": 532335.70314, "trades": 5623}, {"date": "2026-08-04", "close": 0.02525, "quote_volume": 759097.61792, "trades": 8495}, {"date": "2026-08-05", "close": 0.0248, "quote_volume": 549269.0095, "trades": 5992}, {"date": "2026-08-06", "close": 0.02604, "quote_volume": 677454.1665, "trades": 6973}, {"date": "2026-08-07", "close": 0.02507, "quote_volume": 707807.50121, "trades": 10703}, {"date": "2026-08-08", "close": 0.02462, "quote_volume": 750371.0076, "trades": 23230}, {"date": "2026-08-09", "close": 0.02171, "quote_volume": 2145157.02257, "trades": 51844}, {"date": "2026-08-10", "close": 0.02281, "quote_volume": 2651221.29458, "trades": 62809}, {"date": "2026-08-11", "close": 0.0223, "quote_volume": 1009498.22114, "trades": 26661}, {"date": "2026-08-12", "close": 0.02328, "quote_volume": 1624307.46659, "trades": 31796}, {"date": "2026-08-13", "close": 0.02298, "quote_volume": 631085.73975, "trades": 8992}, {"date": "2026-08-14", "close": 0.02312, "quote_volume": 2007889.80072, "trades": 41893}, {"date": "2026-08-15", "close": 0.02756, "quote_volume": 5677051.05403, "trades": 118203}, {"date": "2026-08-16", "close": 0.02794, "quote_volume": 18572315.4331, "trades": 363358}, {"date": "2026-08-17", "close": 0.02773, "quote_volume": 8831930.48205, "trades": 205211}, {"date": "2026-08-18", "close": 0.02628, "quote_volume": 2772519.90503, "trades": 67578}, {"date": "2026-08-19", "close": 0.02827, "quote_volume": 2350278.68786, "trades": 57012}, {"date": "2026-08-20", "close": 0.03075, "quote_volume": 4232658.71996, "trades": 71734}, {"date": "2026-08-21", "close": 0.03249, "quote_volume": 4716265.63093, "trades": 82073}, {"date": "2026-08-22", "close": 0.0302, "quote_volume": 3611307.06823, "trades": 67636}, {"date": "2026-08-23", "close": 0.03272, "quote_volume": 4721599.51191, "trades": 101384}, {"date": "2026-08-24", "close": 0.03233, "quote_volume": 3421583.39619, "trades": 79564}, {"date": "2026-08-25", "close": 0.032, "quote_volume": 2806403.7207, "trades": 54849}, {"date": "2026-08-26", "close": 0.03549, "quote_volume": 3143083.81687, "trades": 34711}, {"date": "2026-08-27", "close": 0.03895, "quote_volume": 10046080.09773, "trades": 137581}, {"date": "2026-08-28", "close": 0.04179, "quote_volume": 16572411.85777, "trades": 294167}, {"date": "2026-08-29", "close": 0.04007, "quote_volume": 8273169.17672, "trades": 156297}, {"date": "2026-08-30", "close": 0.03843, "quote_volume": 4074977.04692, "trades": 92559}, {"date": "2026-08-31", "close": 0.03885, "quote_volume": 2954493.33261, "trades": 65488}, {"date": "2026-09-01", "close": 0.04433, "quote_volume": 8229005.51618, "trades": 159211}, {"date": "2026-09-02", "close": 0.04265, "quote_volume": 8126889.25746, "trades": 134627}, {"date": "2026-09-03", "close": 0.05596, "quote_volume": 20200556.77133, "trades": 387562}, {"date": "2026-09-04", "close": 0.05484, "quote_volume": 17814604.99908, "trades": 392970}, {"date": "2026-09-05", "close": 0.05918, "quote_volume": 7088194.55053, "trades": 170150}, {"date": "2026-09-06", "close": 0.05889, "quote_volume": 5710590.08488, "trades": 118826}, {"date": "2026-09-07", "close": 0.05383, "quote_volume": 5616529.52645, "trades": 113002}, {"date": "2026-09-08", "close": 0.05338, "quote_volume": 3632243.32743, "trades": 78375}, {"date": "2026-09-09", "close": 0.05138, "quote_volume": 7437960.45666, "trades": 181436}, {"date": "2026-09-10", "close": 0.04601, "quote_volume": 3994308.42267, "trades": 100156}, {"date": "2026-09-11", "close": 0.04691, "quote_volume": 4213926.92581, "trades": 94084}, {"date": "2026-09-12", "close": 0.04797, "quote_volume": 1792798.5857, "trades": 34958}, {"date": "2026-09-13", "close": 0.04114, "quote_volume": 1853918.31892, "trades": 46126}, {"date": "2026-09-14", "close": 0.04183, "quote_volume": 2667801.41508, "trades": 43454}, {"date": "2026-09-15", "close": 0.03697, "quote_volume": 3662360.72984, "trades": 48964}, {"date": "2026-09-16", "close": 0.03657, "quote_volume": 2433914.64894, "trades": 27715}, {"date": "2026-09-17", "close": 0.03765, "quote_volume": 3379513.8541, "trades": 49157}, {"date": "2026-09-18", "close": 0.04489, "quote_volume": 7440053.71419, "trades": 95904}, {"date": "2026-09-19", "close": 0.04385, "quote_volume": 3785121.6634, "trades": 42112}, {"date": "2026-09-20", "close": 0.04281, "quote_volume": 2269689.93651, "trades": 49989}, {"date": "2026-09-21", "close": 0.04651, "quote_volume": 5731276.2034, "trades": 66497}, {"date": "2026-09-22", "close": 0.04696, "quote_volume": 4364275.56104, "trades": 59138}, {"date": "2026-09-23", "close": 0.04204, "quote_volume": 3088065.91625, "trades": 39571}, {"date": "2026-09-24", "close": 0.0478, "quote_volume": 5072408.47591, "trades": 59919}, {"date": "2026-09-25", "close": 0.05043, "quote_volume": 5213498.55063, "trades": 52528}, {"date": "2026-09-26", "close": 0.04867, "quote_volume": 3399045.61955, "trades": 37883}, {"date": "2026-09-27", "close": 0.04656, "quote_volume": 2793611.35308, "trades": 45666}, {"date": "2026-09-28", "close": 0.04396, "quote_volume": 2746399.66829, "trades": 36865}, {"date": "2026-09-29", "close": 0.04401, "quote_volume": 1932589.57785, "trades": 28838}, {"date": "2026-09-30", "close": 0.04326, "quote_volume": 3144342.84593, "trades": 27441}, {"date": "2026-10-01", "close": 0.04262, "quote_volume": 2318953.76838, "trades": 22113}, {"date": "2026-10-02", "close": 0.04413, "quote_volume": 3046835.45241, "trades": 31223}, {"date": "2026-10-03", "close": 0.04411, "quote_volume": 763617.47613, "trades": 12136}, {"date": "2026-10-04", "close": 0.0488, "quote_volume": 3467006.91632, "trades": 49146}, {"date": "2026-10-05", "close": 0.05242, "quote_volume": 3559302.63111, "trades": 42388}, {"date": "2026-10-06", "close": 0.05349, "quote_volume": 7022260.26062, "trades": 116091}]}