{"symbol": "ONDO", "profile_available": true, "pair": "ONDOUSDT", "first": "2025-04-11", "last": "2026-10-06", "last_close": 0.4914, "return30": 26.78018575851393, "volume30_mean": 29343317.497491993, "snapshot_present": true, "map": {"s": "ONDO", "v": 0.636, "r": 26.8, "q": 7.47}, "daily": [{"date": "2026-07-08", "close": 0.316, "quote_volume": 6432136.44603, "trades": 48485}, {"date": "2026-07-09", "close": 0.3167, "quote_volume": 4658097.12772, "trades": 27624}, {"date": "2026-07-10", "close": 0.3284, "quote_volume": 5358595.68252, "trades": 35256}, {"date": "2026-07-11", "close": 0.3242, "quote_volume": 4344043.36853, "trades": 30648}, {"date": "2026-07-12", "close": 0.3229, "quote_volume": 2851865.55921, "trades": 21022}, {"date": "2026-07-13", "close": 0.3109, "quote_volume": 4266422.92196, "trades": 31511}, {"date": "2026-07-14", "close": 0.3149, "quote_volume": 5621532.30998, "trades": 31734}, {"date": "2026-07-15", "close": 0.3651, "quote_volume": 22637201.79408, "trades": 156722}, {"date": "2026-07-16", "close": 0.3639, "quote_volume": 35520108.08156, "trades": 253333}, {"date": "2026-07-17", "close": 0.3731, "quote_volume": 21985573.29221, "trades": 130628}, {"date": "2026-07-18", "close": 0.347, "quote_volume": 23415251.55347, "trades": 126094}, {"date": "2026-07-19", "close": 0.3456, "quote_volume": 7601103.59285, "trades": 48074}, {"date": "2026-07-20", "close": 0.3583, "quote_volume": 9130748.06946, "trades": 58828}, {"date": "2026-07-21", "close": 0.4017, "quote_volume": 29779411.7747, "trades": 207974}, {"date": "2026-07-22", "close": 0.413, "quote_volume": 19143871.065, "trades": 126930}, {"date": "2026-07-23", "close": 0.4014, "quote_volume": 11614676.69437, "trades": 79923}, {"date": "2026-07-24", "close": 0.3837, "quote_volume": 11443170.93114, "trades": 68879}, {"date": "2026-07-25", "close": 0.3783, "quote_volume": 6975270.70907, "trades": 40845}, {"date": "2026-07-26", "close": 0.4051, "quote_volume": 11372042.36987, "trades": 77424}, {"date": "2026-07-27", "close": 0.3942, "quote_volume": 15829170.18126, "trades": 108003}, {"date": "2026-07-28", "close": 0.4062, "quote_volume": 12539103.42689, "trades": 84964}, {"date": "2026-07-29", "close": 0.4038, "quote_volume": 11026324.10424, "trades": 83771}, {"date": "2026-07-30", "close": 0.416, "quote_volume": 15486549.23916, "trades": 98909}, {"date": "2026-07-31", "close": 0.3902, "quote_volume": 11288983.10636, "trades": 75646}, {"date": "2026-08-01", "close": 0.38, "quote_volume": 8243704.28452, "trades": 50248}, {"date": "2026-08-02", "close": 0.3797, "quote_volume": 8760813.09947, "trades": 59536}, {"date": "2026-08-03", "close": 0.3719, "quote_volume": 9119806.94946, "trades": 56953}, {"date": "2026-08-04", "close": 0.3739, "quote_volume": 9172776.78811, "trades": 56081}, {"date": "2026-08-05", "close": 0.3739, "quote_volume": 8274757.47521, "trades": 55837}, {"date": "2026-08-06", "close": 0.3589, "quote_volume": 6964502.22727, "trades": 47001}, {"date": "2026-08-07", "close": 0.3479, "quote_volume": 13461648.6519, "trades": 77372}, {"date": "2026-08-08", "close": 0.3519, "quote_volume": 4170697.9246, "trades": 33423}, {"date": "2026-08-09", "close": 0.3484, "quote_volume": 6003776.60578, "trades": 36856}, {"date": "2026-08-10", "close": 0.34, "quote_volume": 6644280.26101, "trades": 42668}, {"date": "2026-08-11", "close": 0.336, "quote_volume": 6800762.12879, "trades": 42867}, {"date": "2026-08-12", "close": 0.3305, "quote_volume": 7229940.63656, "trades": 46412}, {"date": "2026-08-13", "close": 0.335, "quote_volume": 4740871.16474, "trades": 31058}, {"date": "2026-08-14", "close": 0.3273, "quote_volume": 5888532.9301, "trades": 34793}, {"date": "2026-08-15", "close": 0.3235, "quote_volume": 3483812.03638, "trades": 20439}, {"date": "2026-08-16", "close": 0.3305, "quote_volume": 3860179.90671, "trades": 25116}, {"date": "2026-08-17", "close": 0.3364, "quote_volume": 5876378.80536, "trades": 35760}, {"date": "2026-08-18", "close": 0.3263, "quote_volume": 4757468.08648, "trades": 26846}, {"date": "2026-08-19", "close": 0.3472, "quote_volume": 12249457.66236, "trades": 74213}, {"date": "2026-08-20", "close": 0.3556, "quote_volume": 17824629.05521, "trades": 101754}, {"date": "2026-08-21", "close": 0.3968, "quote_volume": 33646375.4851, "trades": 194008}, {"date": "2026-08-22", "close": 0.3636, "quote_volume": 39250293.91169, "trades": 274502}, {"date": "2026-08-23", "close": 0.3827, "quote_volume": 25058937.29314, "trades": 142030}, {"date": "2026-08-24", "close": 0.3819, "quote_volume": 21350545.54237, "trades": 142357}, {"date": "2026-08-25", "close": 0.3639, "quote_volume": 18138049.90991, "trades": 102526}, {"date": "2026-08-26", "close": 0.3746, "quote_volume": 7967206.02439, "trades": 53381}, {"date": "2026-08-27", "close": 0.3771, "quote_volume": 13671849.60586, "trades": 68648}, {"date": "2026-08-28", "close": 0.3564, "quote_volume": 12571040.70524, "trades": 69456}, {"date": "2026-08-29", "close": 0.3532, "quote_volume": 5164223.37674, "trades": 30532}, {"date": "2026-08-30", "close": 0.3441, "quote_volume": 9678301.67903, "trades": 54814}, {"date": "2026-08-31", "close": 0.3461, "quote_volume": 6368516.62476, "trades": 43589}, {"date": "2026-09-01", "close": 0.3406, "quote_volume": 9002924.88768, "trades": 55299}, {"date": "2026-09-02", "close": 0.3484, "quote_volume": 6705429.11587, "trades": 46177}, {"date": "2026-09-03", "close": 0.363, "quote_volume": 11673109.72246, "trades": 69693}, {"date": "2026-09-04", "close": 0.3576, "quote_volume": 12004127.57494, "trades": 68889}, {"date": "2026-09-05", "close": 0.3701, "quote_volume": 11686369.01149, "trades": 61509}, {"date": "2026-09-06", "close": 0.3876, "quote_volume": 11113956.71993, "trades": 66901}, {"date": "2026-09-07", "close": 0.3838, "quote_volume": 19597946.78241, "trades": 105416}, {"date": "2026-09-08", "close": 0.3747, "quote_volume": 14643929.4794, "trades": 83260}, {"date": "2026-09-09", "close": 0.3597, "quote_volume": 13573749.73519, "trades": 80753}, {"date": "2026-09-10", "close": 0.3426, "quote_volume": 15814024.6743, "trades": 77343}, {"date": "2026-09-11", "close": 0.3506, "quote_volume": 10096380.74414, "trades": 66366}, {"date": "2026-09-12", "close": 0.3487, "quote_volume": 6183268.90216, "trades": 29970}, {"date": "2026-09-13", "close": 0.3426, "quote_volume": 6860247.31338, "trades": 36940}, {"date": "2026-09-14", "close": 0.3548, "quote_volume": 11642861.73495, "trades": 60624}, {"date": "2026-09-15", "close": 0.3282, "quote_volume": 11482117.66522, "trades": 69982}, {"date": "2026-09-16", "close": 0.3475, "quote_volume": 13064037.77544, "trades": 77236}, {"date": "2026-09-17", "close": 0.3723, "quote_volume": 27553607.72196, "trades": 145210}, {"date": "2026-09-18", "close": 0.3987, "quote_volume": 32102816.64838, "trades": 162340}, {"date": "2026-09-19", "close": 0.4203, "quote_volume": 33937275.68581, "trades": 213302}, {"date": "2026-09-20", "close": 0.4326, "quote_volume": 22163963.42531, "trades": 142401}, {"date": "2026-09-21", "close": 0.4579, "quote_volume": 37017710.39461, "trades": 220572}, {"date": "2026-09-22", "close": 0.4413, "quote_volume": 32204576.70395, "trades": 167953}, {"date": "2026-09-23", "close": 0.4126, "quote_volume": 26871723.27862, "trades": 147168}, {"date": "2026-09-24", "close": 0.522, "quote_volume": 119026781.55669, "trades": 647433}, {"date": "2026-09-25", "close": 0.5492, "quote_volume": 74727385.76855, "trades": 384766}, {"date": "2026-09-26", "close": 0.5378, "quote_volume": 23617885.69497, "trades": 134338}, {"date": "2026-09-27", "close": 0.5877, "quote_volume": 31087976.78357, "trades": 155604}, {"date": "2026-09-28", "close": 0.5199, "quote_volume": 83243111.42036, "trades": 470463}, {"date": "2026-09-29", "close": 0.502, "quote_volume": 37004235.9351, "trades": 212568}, {"date": "2026-09-30", "close": 0.4998, "quote_volume": 42640122.3001, "trades": 277489}, {"date": "2026-10-01", "close": 0.4973, "quote_volume": 27012004.85743, "trades": 116107}, {"date": "2026-10-02", "close": 0.4927, "quote_volume": 32179246.58289, "trades": 147006}, {"date": "2026-10-03", "close": 0.5016, "quote_volume": 16000108.91762, "trades": 67910}, {"date": "2026-10-04", "close": 0.4986, "quote_volume": 12753030.55886, "trades": 51447}, {"date": "2026-10-05", "close": 0.4993, "quote_volume": 26833027.63938, "trades": 88059}, {"date": "2026-10-06", "close": 0.4914, "quote_volume": 19364368.24401, "trades": 75453}]}