{"code":"00000","msg":"success","requestTime":1790769917898,"data":[{"open":"0.33544","symbol":"TRXUSDT","high24h":"0.3405","low24h":"0.3339","lastPr":"0.34003","quoteVolume":"1095331.4814","baseVolume":"3257219.9353","usdtVolume":"1095331.481324545","ts":"1790769916213","bidPr":"0.34004","askPr":"0.34005","bidSz":"8.5268","askSz":"44.996","openUtc":"0.33429","changeUtc24h":"0.01762","change24h":"0.01368"},{"open":"15.303","symbol":"LINKUSDT","high24h":"15.426","low24h":"14.197","lastPr":"14.443","quoteVolume":"1912795.3781","baseVolume":"130418.1041","usdtVolume":"1912795.3780088","ts":"1790769916811","bidPr":"14.44","askPr":"14.441","bidSz":"0.1895","askSz":"2.8194","openUtc":"14.605","changeUtc24h":"-0.01102","change24h":"-0.0562"},{"open":"9.149","symbol":"UNIUSDT","high24h":"9.2","low24h":"8.728","lastPr":"8.89","quoteVolume":"2350675.0872","baseVolume":"263888.7924","usdtVolume":"2350675.0871177","ts":"1790769916811","bidPr":"8.889","askPr":"8.89","bidSz":"0.8403","askSz":"10.3833","openUtc":"8.89","changeUtc24h":"0.00067","change24h":"-0.02831"},{"open":"0.2684","symbol":"SUSHIUSDT","high24h":"0.277","low24h":"0.2576","lastPr":"0.2711","quoteVolume":"154118.1611","baseVolume":"569924.7717","usdtVolume":"154118.16100733","ts":"1790769916213","bidPr":"0.2705","askPr":"0.2708","bidSz":"554.8808","askSz":"45.6051","openUtc":"0.2622","changeUtc24h":"0.03394","change24h":"0.01006"},{"open":"25.39","symbol":"COMPUSDT","high24h":"27.02","low24h":"24.52","lastPr":"25.28","quoteVolume":"48641.1126","baseVolume":"1898.2841","usdtVolume":"48641.112547","ts":"1790769916811","bidPr":"25.25","askPr":"25.28","bidSz":"0.703","askSz":"1.5427","openUtc":"24.76","changeUtc24h":"0.021","change24h":"-0.00433"},{"open":"171.34","symbol":"AAVEUSDT","high24h":"176.16","low24h":"158.59","lastPr":"162.01","quoteVolume":"2472870.1447","baseVolume":"14670.4617","usdtVolume":"2472870.144693","ts":"1790769916213","bidPr":"162","askPr":"162.01","bidSz":"0.035","askSz":"4.0029","openUtc":"165.24","changeUtc24h":"-0.01955","change24h":"-0.05445"},{"open":"0.09567","symbol":"DOGEUSDT","high24h":"0.09663","low24h":"0.09275","lastPr":"0.09589","quoteVolume":"25816160.9168","baseVolume":"274769377.4594","usdtVolume":"25816160.916729943","ts":"1790769916811","bidPr":"0.09588","askPr":"0.09589","bidSz":"52200.8415","askSz":"840.0035","openUtc":"0.09389","changeUtc24h":"0.0213","change24h":"0.0023"},{"open":"0.01657","symbol":"CHZUSDT","high24h":"0.01681","low24h":"0.01598","lastPr":"0.01651","quoteVolume":"45856.1748","baseVolume":"2791881.2345","usdtVolume":"45856.174701974","ts":"1790769916811","bidPr":"0.01651","askPr":"0.01654","bidSz":"51707.8287","askSz":"102728.1095","openUtc":"0.01615","changeUtc24h":"0.02229","change24h":"-0.00362"},{"open":"0.03057","symbol":"ENJUSDT","high24h":"0.03057","low24h":"0.02896","lastPr":"0.03001","quoteVolume":"27525.2","baseVolume":"926926.3","usdtVolume":"27525.158798","ts":"1790769916215","bidPr":"0.02998","askPr":"0.03001","bidSz":"659.4","askSz":"17243.4","openUtc":"0.02907","changeUtc24h":"0.03234","change24h":"-0.01832"},{"open":"0.09167","symbol":"MANAUSDT","high24h":"0.09278","low24h":"0.08754","lastPr":"0.09069","quoteVolume":"18478.4844","baseVolume":"206011.9302","usdtVolume":"18478.484387898","ts":"1790769916213","bidPr":"0.09099","askPr":"0.0911","bidSz":"937.9854","askSz":"29.5531","openUtc":"0.08834","changeUtc24h":"0.0266","change24h":"-0.01069"},{"open":"1.5194","symbol":"XRPUSDT","high24h":"1.5615","low24h":"1.4764","lastPr":"1.5141","quoteVolume":"28764661.1334","baseVolume":"18995577.5238","usdtVolume":"28764661.13335788","ts":"1790769916213","bidPr":"1.514","askPr":"1.5141","bidSz":"67.9653","askSz":"2834.6112","openUtc":"1.4906","changeUtc24h":"0.01597","change24h":"-0.00349"},{"open":"84386.77","symbol":"BTCUSDT","high24h":"84562.5","low24h":"82901.01","lastPr":"83840.21","quoteVolume":"173883387.068175","baseVolume":"2081.890061","usdtVolume":"173883387.06817417","ts":"1790769916811","bidPr":"83840.2","askPr":"83840.21","bidSz":"0.498668","askSz":"0.265096","openUtc":"83666.48","changeUtc24h":"0.00208","change24h":"-0.00648"},{"open":"2731.17","symbol":"ETHUSDT","high24h":"2748.48","low24h":"2657.79","lastPr":"2696.1","quoteVolume":"129977340.5262","baseVolume":"48264.7621","usdtVolume":"129977340.526135","ts":"1790769916811","bidPr":"2695.93","askPr":"2695.94","bidSz":"58.2857","askSz":"25.7594","openUtc":"2678.21","changeUtc24h":"0.00663","change24h":"-0.01284"},{"open":"0.03239","symbol":"ETHBTC","high24h":"0.0325","low24h":"0.03198","lastPr":"0.03213","quoteVolume":"3.9361","baseVolume":"122.3966","usdtVolume":"329015.14289487807","ts":"1790769916796","bidPr":"0.03214","askPr":"0.03217","bidSz":"84.941","askSz":"92.3654","openUtc":"0.03204","changeUtc24h":"0.00281","change24h":"-0.00803"},{"open":"68.97","symbol":"LTCUSDT","high24h":"69.28","low24h":"66.29","lastPr":"67.59","quoteVolume":"1537024.3842","baseVolume":"22807.2747","usdtVolume":"1537024.384143","ts":"1790769916213","bidPr":"67.56","askPr":"67.58","bidSz":"44.9606","askSz":"0.5849","openUtc":"66.81","changeUtc24h":"0.01167","change24h":"-0.02001"},{"open":"312.8","symbol":"BCHUSDT","high24h":"313.9","low24h":"303","lastPr":"310.3","quoteVolume":"668020.3732","baseVolume":"2170.0025","usdtVolume":"668020.37317","ts":"1790769916811","bidPr":"310.8","askPr":"311","bidSz":"14.5294","askSz":"0.8334","openUtc":"307.7","changeUtc24h":"0.00845","change24h":"-0.00799"},{"open":"9.298","symbol":"ETCUSDT","high24h":"9.344","low24h":"8.962","lastPr":"9.171","quoteVolume":"161108.0654","baseVolume":"17693.8461","usdtVolume":"161108.0653386","ts":"1790769916213","bidPr":"9.152","askPr":"9.159","bidSz":"9.005","askSz":"2.6597","openUtc":"9.08","changeUtc24h":"0.01002","change24h":"-0.01366"},{"open":"0.000005845","symbol":"SHIBUSDT","high24h":"0.000005908","low24h":"0.00000568","lastPr":"0.000005848","quoteVolume":"240774.5233","baseVolume":"41618878856.9371","usdtVolume":"240774.523290008889","ts":"1790769916215","bidPr":"0.000005844","askPr":"0.000005845","bidSz":"7390169.317","askSz":"10059901.8387","openUtc":"0.000005756","changeUtc24h":"0.01598","change24h":"0.00051"},{"open":"0.1052","symbol":"1INCHUSDT","high24h":"0.10566","low24h":"0.10063","lastPr":"0.10233","quoteVolume":"24687.9959","baseVolume":"239555.1166","usdtVolume":"24687.995841599","ts":"1790769916811","bidPr":"0.10249","askPr":"0.10269","bidSz":"1950.2681","askSz":"2934.5184","openUtc":"0.10117","changeUtc24h":"0.01147","change24h":"-0.02728"},{"open":"0.1227","symbol":"ZRXUSDT","high24h":"0.1249","low24h":"0.1181","lastPr":"0.1228","quoteVolume":"17346.796","baseVolume":"143887.3688","usdtVolume":"17346.79590383","ts":"1790769916215","bidPr":"0.1223","askPr":"0.1228","bidSz":"514.5015","askSz":"159.959","openUtc":"0.1196","changeUtc24h":"0.02676","change24h":"0.00081"},{"open":"0.3912","symbol":"CRVUSDT","high24h":"0.4156","low24h":"0.3748","lastPr":"0.4097","quoteVolume":"356756.2714","baseVolume":"907180.9417","usdtVolume":"356756.27136137","ts":"1790769916811","bidPr":"0.4089","askPr":"0.4092","bidSz":"689.7158","askSz":"86.4533","openUtc":"0.3811","changeUtc24h":"0.07505","change24h":"0.04729"},{"open":"0.0917","symbol":"BATUSDT","high24h":"0.094","low24h":"0.0894","lastPr":"0.0911","quoteVolume":"10167.3778","baseVolume":"111010.4216","usdtVolume":"10167.37774049","ts":"1790769916811","bidPr":"0.091","askPr":"0.0912","bidSz":"115.689","askSz":"639.2158","openUtc":"0.0903","changeUtc24h":"0.00886","change24h":"-0.00654"},{"open":"0.2586","symbol":"SNXUSDT","high24h":"0.2625","low24h":"0.2492","lastPr":"0.2576","quoteVolume":"30716.1437","baseVolume":"118888.9962","usdtVolume":"30716.14365367","ts":"1790769916215","bidPr":"0.2573","askPr":"0.2577","bidSz":"1458.8096","askSz":"136.422","openUtc":"0.2544","changeUtc24h":"0.01258","change24h":"-0.00387"},{"open":"0.997","symbol":"QTUMUSDT","high24h":"1.0192","low24h":"0.96","lastPr":"1.0092","quoteVolume":"25478.9854","baseVolume":"25887.5878","usdtVolume":"25478.98534747","ts":"1790769916215","bidPr":"1.0091","askPr":"1.0111","bidSz":"105.7723","askSz":"372.3126","openUtc":"0.9699","changeUtc24h":"0.04052","change24h":"0.01224"},{"open":"1451.54","symbol":"ZECUSDT","high24h":"1457.55","low24h":"1377.89","lastPr":"1428.83","quoteVolume":"21346879.019","baseVolume":"15096.053","usdtVolume":"21346879.01875","ts":"1790769916213","bidPr":"1428.5","askPr":"1428.95","bidSz":"0.022","askSz":"0.02","openUtc":"1417.19","changeUtc24h":"0.00837","change24h":"-0.01565"},{"open":"0.1405","symbol":"KNCUSDT","high24h":"0.1419","low24h":"0.1358","lastPr":"0.1395","quoteVolume":"20572.391","baseVolume":"147860.8821","usdtVolume":"20572.39099557","ts":"1790769916215","bidPr":"0.1388","askPr":"0.1392","bidSz":"1399.1778","askSz":"89.9604","openUtc":"0.1371","changeUtc24h":"0.01751","change24h":"-0.00712"},{"open":"84218.7","symbol":"WBTCUSDT","high24h":"84413.6","low24h":"82899.6","lastPr":"83664","quoteVolume":"15938.4541","baseVolume":"0.19037","usdtVolume":"15938.454097","ts":"1790769916213","bidPr":"83765.6","askPr":"83860.7","bidSz":"0.00003","askSz":"0.00041","openUtc":"83619.2","changeUtc24h":"0.00054","change24h":"-0.00659"},{"open":"0.3484","symbol":"RLCUSDT","high24h":"0.3601","low24h":"0.3357","lastPr":"0.3556","quoteVolume":"20205.1385","baseVolume":"57520.4367","usdtVolume":"20205.13841189","ts":"1790769916811","bidPr":"0.3585","askPr":"0.3588","bidSz":"4.9923","askSz":"2785.9032","openUtc":"0.3388","changeUtc24h":"0.04959","change24h":"0.02067"},{"open":"0.02023","symbol":"OGNUSDT","high24h":"0.021","low24h":"0.01981","lastPr":"0.02045","quoteVolume":"12108.2904","baseVolume":"595215.2654","usdtVolume":"12108.290374993","ts":"1790769916811","bidPr":"0.02048","askPr":"0.02053","bidSz":"13662.9311","askSz":"4789.117","openUtc":"0.02004","changeUtc24h":"0.02046","change24h":"0.01087"},{"open":"2.615","symbol":"CAKEUSDT","high24h":"2.649","low24h":"2.522","lastPr":"2.636","quoteVolume":"288968.9317","baseVolume":"111842.2084","usdtVolume":"288968.9316913","ts":"1790769916811","bidPr":"2.63","askPr":"2.632","bidSz":"212.6652","askSz":"112.6652","openUtc":"2.55","changeUtc24h":"0.03373","change24h":"0.00803"},{"open":"766.25","symbol":"BNBUSDT","high24h":"770.59","low24h":"750.17","lastPr":"769.49","quoteVolume":"1334931.2547","baseVolume":"1756.0941","usdtVolume":"1334931.254621","ts":"1790769916215","bidPr":"769.48","askPr":"769.49","bidSz":"0.8485","askSz":"1.1736","openUtc":"758.48","changeUtc24h":"0.01452","change24h":"0.00423"},{"open":"0.02279","symbol":"CHRUSDT","high24h":"0.02302","low24h":"0.02164","lastPr":"0.02295","quoteVolume":"5390.8979","baseVolume":"241722.8929","usdtVolume":"5390.897888661","ts":"1790769916811","bidPr":"0.02282","askPr":"0.02289","bidSz":"1551.3819","askSz":"12463.7174","openUtc":"0.02209","changeUtc24h":"0.03893","change24h":"0.00702"},{"open":"0.005015","symbol":"ANKRUSDT","high24h":"0.005033","low24h":"0.004817","lastPr":"0.004957","quoteVolume":"23098.4231","baseVolume":"4688378.3526","usdtVolume":"23098.4230661288","ts":"1790769916213","bidPr":"0.004954","askPr":"0.004965","bidSz":"4942.404","askSz":"68578.8301","openUtc":"0.004834","changeUtc24h":"0.02544","change24h":"-0.01157"},{"open":"0.001709","symbol":"RSRUSDT","high24h":"0.001738","low24h":"0.001649","lastPr":"0.00173","quoteVolume":"46237.576","baseVolume":"27474630.0683","usdtVolume":"46237.5759311924","ts":"1790769916811","bidPr":"0.001733","askPr":"0.001735","bidSz":"49912.2936","askSz":"502019.6192","openUtc":"0.001669","changeUtc24h":"0.03655","change24h":"0.01229"},{"open":"0.1299","symbol":"JSTUSDT","high24h":"0.13046","low24h":"0.12419","lastPr":"0.12931","quoteVolume":"52132.0038","baseVolume":"411182.5774","usdtVolume":"52132.003779768","ts":"1790769916811","bidPr":"0.12908","askPr":"0.12915","bidSz":"161.4601","askSz":"188.5593","openUtc":"0.12697","changeUtc24h":"0.01843","change24h":"-0.00454"},{"open":"3.344","symbol":"ICPUSDT","high24h":"3.551","low24h":"3.293","lastPr":"3.43","quoteVolume":"717524.0745","baseVolume":"209978.1156","usdtVolume":"717524.0744051","ts":"1790769916811","bidPr":"3.427","askPr":"3.43","bidSz":"71.8627","askSz":"90.8043","openUtc":"3.436","changeUtc24h":"-0.00175","change24h":"0.02572"},{"open":"0.4682","symbol":"MASKUSDT","high24h":"0.4696","low24h":"0.4428","lastPr":"0.463","quoteVolume":"7626.6681","baseVolume":"16777.522","usdtVolume":"7626.66802628","ts":"1790769916214","bidPr":"0.4631","askPr":"0.4634","bidSz":"3.6693","askSz":"3.8236","openUtc":"0.4456","changeUtc24h":"0.03905","change24h":"-0.01111"},{"open":"120.21","symbol":"SOLUSDT","high24h":"121.68","low24h":"117.36","lastPr":"119.58","quoteVolume":"35262585.7961","baseVolume":"294839.2275","usdtVolume":"35262585.796077","ts":"1790769916812","bidPr":"119.58","askPr":"119.59","bidSz":"31.7598","askSz":"0.944","openUtc":"119.14","changeUtc24h":"0.00378","change24h":"-0.00524"},{"open":"1.085","symbol":"FILUSDT","high24h":"1.1154","low24h":"1.0495","lastPr":"1.0723","quoteVolume":"405912.8263","baseVolume":"376591.192","usdtVolume":"405912.82627248","ts":"1790769916812","bidPr":"1.0719","askPr":"1.0722","bidSz":"15.4874","askSz":"8.9978","openUtc":"1.0592","changeUtc24h":"0.01237","change24h":"-0.01171"},{"open":"0.11371","symbol":"CELOUSDT","high24h":"0.11429","low24h":"0.09751","lastPr":"0.10016","quoteVolume":"376855.4214","baseVolume":"3540147.6052","usdtVolume":"376855.421330868","ts":"1790769916215","bidPr":"0.10004","askPr":"0.10017","bidSz":"302.2768","askSz":"330.3127","openUtc":"0.09978","changeUtc24h":"0.00381","change24h":"-0.11916"},{"open":"2.006","symbol":"BGBUSDT","high24h":"2.006","low24h":"1.9736","lastPr":"1.9925","quoteVolume":"9735479.3802","baseVolume":"4902147.5483","usdtVolume":"9735479.38014833","ts":"1790769916812","bidPr":"1.9924","askPr":"1.9925","bidSz":"472.7391","askSz":"1203.6786","openUtc":"1.9808","changeUtc24h":"0.00586","change24h":"-0.00673"},{"open":"0.02693","symbol":"YGGUSDT","high24h":"0.0271","low24h":"0.02585","lastPr":"0.02677","quoteVolume":"4896.0406","baseVolume":"185326.934","usdtVolume":"4896.040571442","ts":"1790769916215","bidPr":"0.02681","askPr":"0.0269","bidSz":"2417.8588","askSz":"1340.9317","openUtc":"0.02613","changeUtc24h":"0.02449","change24h":"-0.00594"},{"open":"0.4755","symbol":"LDOUSDT","high24h":"0.488","low24h":"0.4541","lastPr":"0.4858","quoteVolume":"267116.1264","baseVolume":"566550.4185","usdtVolume":"267116.1263574","ts":"1790769916812","bidPr":"0.4858","askPr":"0.4865","bidSz":"177.984","askSz":"304.3103","openUtc":"0.4673","changeUtc24h":"0.03959","change24h":"0.02166"},{"open":"0.2234","symbol":"AGLDUSDT","high24h":"0.2234","low24h":"0.2051","lastPr":"0.2093","quoteVolume":"35751.2182","baseVolume":"170376.7239","usdtVolume":"35751.21812775","ts":"1790769916214","bidPr":"0.2087","askPr":"0.2091","bidSz":"1914.3335","askSz":"148.6722","openUtc":"0.2069","changeUtc24h":"0.0116","change24h":"-0.06312"},{"open":"0.1386","symbol":"DYDXUSDT","high24h":"0.1462","low24h":"0.1364","lastPr":"0.1439","quoteVolume":"34946.167","baseVolume":"250181.5648","usdtVolume":"34946.16690972","ts":"1790769916214","bidPr":"0.1437","askPr":"0.1439","bidSz":"10940.5516","askSz":"4825.1717","openUtc":"0.1384","changeUtc24h":"0.03974","change24h":"0.03824"},{"open":"1.158","symbol":"AXSUSDT","high24h":"1.184","low24h":"1.129","lastPr":"1.166","quoteVolume":"10266.2588","baseVolume":"8884.1824","usdtVolume":"10266.2587295","ts":"1790769916812","bidPr":"1.169","askPr":"1.171","bidSz":"1109.9648","askSz":"50","openUtc":"1.146","changeUtc24h":"0.01745","change24h":"0.00691"},{"open":"0.00233","symbol":"GALAUSDT","high24h":"0.002358","low24h":"0.002196","lastPr":"0.002289","quoteVolume":"52228.1585","baseVolume":"22887962.9541","usdtVolume":"52228.1584199568","ts":"1790769916215","bidPr":"0.002281","askPr":"0.002284","bidSz":"6676.7186","askSz":"40731.365","openUtc":"0.00221","changeUtc24h":"0.03575","change24h":"-0.0176"},{"open":"0.04385","symbol":"SANDUSDT","high24h":"0.04573","low24h":"0.04271","lastPr":"0.04525","quoteVolume":"70199.5515","baseVolume":"1592549.7598","usdtVolume":"70199.551404745","ts":"1790769916214","bidPr":"0.04522","askPr":"0.04529","bidSz":"5000","askSz":"20199.7532","openUtc":"0.0437","changeUtc24h":"0.03547","change24h":"0.03193"},{"open":"0.1632","symbol":"ALICEUSDT","high24h":"0.175","low24h":"0.161","lastPr":"0.1653","quoteVolume":"61136.0145","baseVolume":"363926.1237","usdtVolume":"61136.01444904","ts":"1790769916214","bidPr":"0.165","askPr":"0.1652","bidSz":"181.5399","askSz":"156.0439","openUtc":"0.1674","changeUtc24h":"-0.01254","change24h":"0.01287"},{"open":"0.001556","symbol":"TLMUSDT","high24h":"0.001579","low24h":"0.001518","lastPr":"0.00156","quoteVolume":"12397.982","baseVolume":"8002651.4947","usdtVolume":"12397.9819589045","ts":"1790769916812","bidPr":"0.001557","askPr":"0.00156","bidSz":"790500.8636","askSz":"13450.6171","openUtc":"0.001533","changeUtc24h":"0.01761","change24h":"0.00257"},{"open":"1.2125","symbol":"DOTUSDT","high24h":"1.2496","low24h":"1.157","lastPr":"1.2284","quoteVolume":"1028973.0853","baseVolume":"854506.0087","usdtVolume":"1028973.08525653","ts":"1790769916812","bidPr":"1.2282","askPr":"1.2291","bidSz":"147.7961","askSz":"115.321","openUtc":"1.1914","changeUtc24h":"0.03106","change24h":"0.01311"},{"open":"1.789","symbol":"ATOMUSDT","high24h":"1.79","low24h":"1.7","lastPr":"1.723","quoteVolume":"79692.7813","baseVolume":"45803.3131","usdtVolume":"79692.7812992","ts":"1790769916215","bidPr":"1.722","askPr":"1.724","bidSz":"67.6901","askSz":"768.6369","openUtc":"1.725","changeUtc24h":"-0.00116","change24h":"-0.03689"},{"open":"0.1771","symbol":"IMXUSDT","high24h":"0.1778","low24h":"0.1632","lastPr":"0.1674","quoteVolume":"28028.9177","baseVolume":"165890.4854","usdtVolume":"28028.91763963","ts":"1790769916812","bidPr":"0.1672","askPr":"0.1678","bidSz":"86.9383","askSz":"536.8326","openUtc":"0.1648","changeUtc24h":"0.01578","change24h":"-0.05477"},{"open":"1.029","symbol":"MOVRUSDT","high24h":"2.057","low24h":"1.027","lastPr":"1.641","quoteVolume":"1183043.7301","baseVolume":"742483.7274","usdtVolume":"1183043.7300485","ts":"1790769916214","bidPr":"1.64","askPr":"1.643","bidSz":"638.041","askSz":"494.4308","openUtc":"1.248","changeUtc24h":"0.3133","change24h":"0.59475"},{"open":"7.047","symbol":"ENSUSDT","high24h":"7.245","low24h":"6.864","lastPr":"7.075","quoteVolume":"494932.3167","baseVolume":"70230.2058","usdtVolume":"494932.3166889","ts":"1790769916812","bidPr":"7.062","askPr":"7.067","bidSz":"1.9342","askSz":"97.4625","openUtc":"7.035","changeUtc24h":"0.00569","change24h":"0.00397"},{"open":"11.927","symbol":"AVAXUSDT","high24h":"11.978","low24h":"10.999","lastPr":"11.135","quoteVolume":"1969205.3746","baseVolume":"173318.7068","usdtVolume":"1969205.3745167","ts":"1790769916812","bidPr":"11.135","askPr":"11.137","bidSz":"267.1063","askSz":"5.2966","openUtc":"11.44","changeUtc24h":"-0.02666","change24h":"-0.0664"},{"open":"0.05377","symbol":"CROUSDT","high24h":"0.05377","low24h":"0.05377","lastPr":"0.05377","quoteVolume":"0","baseVolume":"0","usdtVolume":"0","ts":"1790769916216","bidPr":"0.05367","askPr":"0.05407","bidSz":"35.1294","askSz":"217.2008","openUtc":"0.05377","changeUtc24h":"0","change24h":"0"},{"open":"0.005355","symbol":"JASMYUSDT","high24h":"0.005477","low24h":"0.005125","lastPr":"0.005184","quoteVolume":"164662.121","baseVolume":"31237473.2463","usdtVolume":"164662.1209198658","ts":"1790769916214","bidPr":"0.005169","askPr":"0.005174","bidSz":"10662.9289","askSz":"11441.2018","openUtc":"0.005245","changeUtc24h":"-0.01163","change24h":"-0.03193"},{"open":"1.582","symbol":"GRAMUSDT","high24h":"1.587","low24h":"1.465","lastPr":"1.513","quoteVolume":"1247259.39","baseVolume":"823595.47","usdtVolume":"1247259.38759","ts":"1790769916812","bidPr":"1.512","askPr":"1.513","bidSz":"79.26","askSz":"2958.75","openUtc":"1.486","changeUtc24h":"0.01817","change24h":"-0.04362"},{"open":"0.00002775","symbol":"FLOKIUSDT","high24h":"0.0000284","low24h":"0.00002687","lastPr":"0.00002832","quoteVolume":"57516.38","baseVolume":"2089470085.02","usdtVolume":"57516.3749780386","ts":"1790769916214","bidPr":"0.00002824","askPr":"0.00002827","bidSz":"13975961.96","askSz":"1040469.59","openUtc":"0.00002736","changeUtc24h":"0.03509","change24h":"0.02054"},{"open":"0.00012308","symbol":"TRXETH","high24h":"0.00012692","low24h":"0.000122","lastPr":"0.00012615","quoteVolume":"2.2321","baseVolume":"17824.0397","usdtVolume":"5984.544019923134","ts":"1790769916806","bidPr":"0.00012607","askPr":"0.00012617","bidSz":"53.594","askSz":"8.5266","openUtc":"0.0001249","changeUtc24h":"0.01001","change24h":"0.02494"},{"open":"7.052","symbol":"ZENUSDT","high24h":"7.511","low24h":"6.836","lastPr":"7.455","quoteVolume":"117232.51","baseVolume":"16539.86","usdtVolume":"117232.50405","ts":"1790769916214","bidPr":"7.439","askPr":"7.442","bidSz":"1.98","askSz":"82.13","openUtc":"6.934","changeUtc24h":"0.07514","change24h":"0.05715"},{"open":"0.009366","symbol":"PEOPLEUSDT","high24h":"0.009748","low24h":"0.009139","lastPr":"0.009646","quoteVolume":"51019.4653","baseVolume":"5418291.3109","usdtVolume":"51019.4652794543","ts":"1790769916214","bidPr":"0.009608","askPr":"0.009625","bidSz":"158478.6054","askSz":"166228.1516","openUtc":"0.009416","changeUtc24h":"0.02443","change24h":"0.0299"},{"open":"3.485","symbol":"METISUSDT","high24h":"3.53","low24h":"3.279","lastPr":"3.41","quoteVolume":"34231.5865","baseVolume":"10094.0721","usdtVolume":"34231.5864601","ts":"1790769916812","bidPr":"3.407","askPr":"3.418","bidSz":"29.3663","askSz":"43.9174","openUtc":"3.39","changeUtc24h":"0.00531","change24h":"-0.02152"},{"open":"0.0000000004222","symbol":"BABYDOGEUSDT","high24h":"0.0000000004233","low24h":"0.0000000004097","lastPr":"0.0000000004181","quoteVolume":"72972","baseVolume":"174823477542606","usdtVolume":"72971.109885686465","ts":"1790769916214","bidPr":"0.000000000418","askPr":"0.0000000004181","bidSz":"18126128272","askSz":"29528828377","openUtc":"0.0000000004124","changeUtc24h":"0.01382","change24h":"-0.00971"},{"open":"0.3249","symbol":"JUVUSDT","high24h":"0.3265","low24h":"0.3157","lastPr":"0.3201","quoteVolume":"61304.8986","baseVolume":"190606.1886","usdtVolume":"61304.89857429","ts":"1790769916214","bidPr":"0.319","askPr":"0.3194","bidSz":"70.1737","askSz":"69.8756","openUtc":"0.3167","changeUtc24h":"0.01074","change24h":"-0.01477"},{"open":"0.0345","symbol":"KAIAUSDT","high24h":"0.03473","low24h":"0.03301","lastPr":"0.03432","quoteVolume":"36153.4179","baseVolume":"1064175.7208","usdtVolume":"36153.417818961","ts":"1790769916812","bidPr":"0.03426","askPr":"0.03431","bidSz":"316.6567","askSz":"1043.8169","openUtc":"0.03386","changeUtc24h":"0.01359","change24h":"-0.00522"},{"open":"1.0003","symbol":"USDCUSDT","high24h":"1.00048","low24h":"0.9999","lastPr":"1.0002","quoteVolume":"22804176.6272","baseVolume":"22799200.4092","usdtVolume":"22804176.627145191","ts":"1790769916214","bidPr":"1.00019","askPr":"1.0002","bidSz":"261.897","askSz":"3784.0815","openUtc":"1.00039","changeUtc24h":"-0.00019","change24h":"-0.0001"},{"open":"0.01557","symbol":"TLOSUSDT","high24h":"0.01561","low24h":"0.01519","lastPr":"0.01538","quoteVolume":"21594.1015","baseVolume":"1398042.2387","usdtVolume":"21594.10141919","ts":"1790769916214","bidPr":"0.01536","askPr":"0.0154","bidSz":"906.6344","askSz":"1026.0406","openUtc":"0.01545","changeUtc24h":"-0.00453","change24h":"-0.0122"},{"open":"0.1942","symbol":"WEMIXUSDT","high24h":"0.1955","low24h":"0.1915","lastPr":"0.1927","quoteVolume":"10977.9436","baseVolume":"56647.9656","usdtVolume":"10977.94355113","ts":"1790769916214","bidPr":"0.1922","askPr":"0.1927","bidSz":"94.7163","askSz":"442.2467","openUtc":"0.1938","changeUtc24h":"-0.00568","change24h":"-0.00772"},{"open":"0.0111","symbol":"ARPAUSDT","high24h":"0.01123","low24h":"0.01072","lastPr":"0.01101","quoteVolume":"6330.1","baseVolume":"577985.9","usdtVolume":"6330.000434","ts":"1790769916214","bidPr":"0.01101","askPr":"0.01103","bidSz":"1973.6","askSz":"1784.7","openUtc":"0.01081","changeUtc24h":"0.0185","change24h":"-0.00811"},{"open":"0.01356","symbol":"WOOUSDT","high24h":"0.01406","low24h":"0.01304","lastPr":"0.01381","quoteVolume":"15813.6","baseVolume":"1152185.6","usdtVolume":"15813.570455","ts":"1790769916216","bidPr":"0.0138","askPr":"0.01384","bidSz":"2026.2","askSz":"1949.4","openUtc":"0.01325","changeUtc24h":"0.04226","change24h":"0.01844"},{"open":"0.00004443","symbol":"WINUSDT","high24h":"0.00004854","low24h":"0.00004433","lastPr":"0.00004689","quoteVolume":"25951","baseVolume":"545836304","usdtVolume":"25950.25730597","ts":"1790769916812","bidPr":"0.00004689","askPr":"0.00004762","bidSz":"585673","askSz":"755550","openUtc":"0.00004758","changeUtc24h":"-0.0145","change24h":"0.05537"},{"open":"0.01721","symbol":"SUNUSDT","high24h":"0.01727","low24h":"0.01697","lastPr":"0.01727","quoteVolume":"13911","baseVolume":"812527","usdtVolume":"13910.83105","ts":"1790769916812","bidPr":"0.01725","askPr":"0.01727","bidSz":"27571","askSz":"13613","openUtc":"0.01703","changeUtc24h":"0.01409","change24h":"0.00349"},{"open":"4.334","symbol":"ARUSDT","high24h":"4.375","low24h":"4.163","lastPr":"4.236","quoteVolume":"179895.15","baseVolume":"42380.02","usdtVolume":"179895.14474","ts":"1790769916214","bidPr":"4.232","askPr":"4.239","bidSz":"213.02","askSz":"161","openUtc":"4.218","changeUtc24h":"0.00427","change24h":"-0.02261"},{"open":"0.05129","symbol":"LUNAUSDT","high24h":"0.05182","low24h":"0.05022","lastPr":"0.05165","quoteVolume":"20116.911","baseVolume":"393942.734","usdtVolume":"20116.91044234","ts":"1790769916215","bidPr":"0.0516","askPr":"0.05166","bidSz":"1000","askSz":"3934.02","openUtc":"0.05079","changeUtc24h":"0.01693","change24h":"0.00702"},{"open":"0.00869","symbol":"GMTUSDT","high24h":"0.00874","low24h":"0.00834","lastPr":"0.00869","quoteVolume":"4817.99","baseVolume":"564245.6","usdtVolume":"4817.9835743","ts":"1790769916216","bidPr":"0.00868","askPr":"0.00869","bidSz":"4581.2","askSz":"4581.1","openUtc":"0.00844","changeUtc24h":"0.02962","change24h":"0"},{"open":"4.7","symbol":"KSMUSDT","high24h":"5.374","low24h":"4.58","lastPr":"5.106","quoteVolume":"34716.844","baseVolume":"6819.605","usdtVolume":"34716.84321","ts":"1790769916812","bidPr":"5.098","askPr":"5.102","bidSz":"0.426","askSz":"0.467","openUtc":"4.82","changeUtc24h":"0.05934","change24h":"0.08638"},{"open":"0.1525","symbol":"APEUSDT","high24h":"0.1543","low24h":"0.147","lastPr":"0.1519","quoteVolume":"79997.1291","baseVolume":"532720.3327","usdtVolume":"79997.12906908","ts":"1790769916214","bidPr":"0.1518","askPr":"0.152","bidSz":"128.1455","askSz":"34.648","openUtc":"0.1482","changeUtc24h":"0.02497","change24h":"-0.00393"},{"open":"0.03714","symbol":"XDCUSDT","high24h":"0.0373","low24h":"0.033","lastPr":"0.03425","quoteVolume":"1401594.78","baseVolume":"40717881.47","usdtVolume":"1401594.7753516","ts":"1790769916812","bidPr":"0.03424","askPr":"0.03427","bidSz":"9301.48","askSz":"5461.91","openUtc":"0.0333","changeUtc24h":"0.02853","change24h":"-0.07781"},{"open":"0.2539","symbol":"ADAUSDT","high24h":"0.2539","low24h":"0.2398","lastPr":"0.2487","quoteVolume":"1227832.026","baseVolume":"4990492.954","usdtVolume":"1227832.0254773","ts":"1790769916812","bidPr":"0.2486","askPr":"0.2487","bidSz":"25524.196","askSz":"55552.641","openUtc":"0.2443","changeUtc24h":"0.01801","change24h":"-0.02048"},{"open":"0.1362","symbol":"STGUSDT","high24h":"0.1605","low24h":"0.1212","lastPr":"0.1508","quoteVolume":"38158.118","baseVolume":"267955.764","usdtVolume":"38158.1176295","ts":"1790769916812","bidPr":"0.1506","askPr":"0.1509","bidSz":"25.748","askSz":"148.591","openUtc":"0.1412","changeUtc24h":"0.06799","change24h":"0.1072"},{"open":"0.1632","symbol":"COWUSDT","high24h":"0.171","low24h":"0.1585","lastPr":"0.1684","quoteVolume":"61413.28","baseVolume":"372517.81","usdtVolume":"61413.27645","ts":"1790769916215","bidPr":"0.168","askPr":"0.1682","bidSz":"1189.76","askSz":"433.23","openUtc":"0.1616","changeUtc24h":"0.04208","change24h":"0.03186"},{"open":"1.9265","symbol":"RAYUSDT","high24h":"1.9599","low24h":"1.8374","lastPr":"1.9059","quoteVolume":"308276.72","baseVolume":"162865.62","usdtVolume":"308276.715318","ts":"1790769916812","bidPr":"1.9063","askPr":"1.9071","bidSz":"1148.37","askSz":"53.57","openUtc":"1.9043","changeUtc24h":"0.00084","change24h":"-0.01069"},{"open":"0.01849","symbol":"DODOUSDT","high24h":"0.01881","low24h":"0.01808","lastPr":"0.0185","quoteVolume":"19188.4","baseVolume":"1038507.4","usdtVolume":"19188.357631","ts":"1790769916216","bidPr":"0.0185","askPr":"0.01853","bidSz":"14144.4","askSz":"1621.2","openUtc":"0.01831","changeUtc24h":"0.01038","change24h":"0.00054"},{"open":"1.676","symbol":"ORCAUSDT","high24h":"1.679","low24h":"1.562","lastPr":"1.586","quoteVolume":"44179.66","baseVolume":"27426.91","usdtVolume":"44179.65691","ts":"1790769916812","bidPr":"1.591","askPr":"1.594","bidSz":"11.83","askSz":"12.04","openUtc":"1.606","changeUtc24h":"-0.01245","change24h":"-0.0537"},{"open":"0.003631","symbol":"ZILUSDT","high24h":"0.003643","low24h":"0.003505","lastPr":"0.003636","quoteVolume":"15293.917","baseVolume":"4294485.704","usdtVolume":"15293.916301348","ts":"1790769916812","bidPr":"0.003629","askPr":"0.003632","bidSz":"8255.449","askSz":"4803.435","openUtc":"0.003521","changeUtc24h":"0.03266","change24h":"0.00138"},{"open":"4164.71","symbol":"PAXGUSDT","high24h":"4206.77","low24h":"4150.06","lastPr":"4194.06","quoteVolume":"695668.289","baseVolume":"166.3876","usdtVolume":"695668.288973","ts":"1790769916215","bidPr":"4193.61","askPr":"4193.62","bidSz":"0.2858","askSz":"0.0012","openUtc":"4190.55","changeUtc24h":"0.00088","change24h":"0.00705"},{"open":"0.000734","symbol":"BGBETH","high24h":"0.0007466","low24h":"0.0007255","lastPr":"0.000739","quoteVolume":"2.3291","baseVolume":"3180.7942","usdtVolume":"6322.503129213387","ts":"1790769916208","bidPr":"0.0007386","askPr":"0.0007392","bidSz":"175.7454","askSz":"0.527","openUtc":"0.0007386","changeUtc24h":"0.00054","change24h":"0.00681"},{"open":"0.00002367","symbol":"BGBBTC","high24h":"0.0000239","low24h":"0.00002356","lastPr":"0.00002375","quoteVolume":"0.5551","baseVolume":"23536.3435","usdtVolume":"46804.551106059217","ts":"1790769916195","bidPr":"0.00002373","askPr":"0.00002375","bidSz":"175.7642","askSz":"0.0382","openUtc":"0.00002368","changeUtc24h":"0.00296","change24h":"0.00338"},{"open":"0.000000242","symbol":"NFTUSDT","high24h":"0.000000242","low24h":"0.000000238","lastPr":"0.0000002409","quoteVolume":"953","baseVolume":"3964147566","usdtVolume":"952.442678779","ts":"1790769916812","bidPr":"0.0000002408","askPr":"0.0000002411","bidSz":"889733","askSz":"440162053","openUtc":"0.0000002392","changeUtc24h":"0.00711","change24h":"-0.00455"},{"open":"0.9996","symbol":"TUSDUSDT","high24h":"0.9996","low24h":"0.9991","lastPr":"0.9995","quoteVolume":"2966","baseVolume":"2967","usdtVolume":"2965.1476","ts":"1790769916812","bidPr":"0.9993","askPr":"0.9995","bidSz":"26","askSz":"64","openUtc":"0.9993","changeUtc24h":"0.0002","change24h":"-0.0001"},{"open":"0.0000003756","symbol":"BTTUSDT","high24h":"0.000000376","low24h":"0.000000368","lastPr":"0.0000003693","quoteVolume":"19849","baseVolume":"53267831190","usdtVolume":"19848.8596887487","ts":"1790769916812","bidPr":"0.0000003693","askPr":"0.0000003703","bidSz":"676065433","askSz":"604439898","openUtc":"0.0000003706","changeUtc24h":"-0.00351","change24h":"-0.01677"},{"open":"0.1281","symbol":"GLMUSDT","high24h":"0.1287","low24h":"0.1238","lastPr":"0.1277","quoteVolume":"18112","baseVolume":"143873","usdtVolume":"18111.592","ts":"1790769916812","bidPr":"0.1278","askPr":"0.1281","bidSz":"2345","askSz":"4685","openUtc":"0.1251","changeUtc24h":"0.02078","change24h":"-0.00312"},{"open":"0.02874","symbol":"NYMUSDT","high24h":"0.02917","low24h":"0.02762","lastPr":"0.0289","quoteVolume":"20326","baseVolume":"722395","usdtVolume":"20325.73268","ts":"1790769916215","bidPr":"0.02881","askPr":"0.02899","bidSz":"1431","askSz":"742","openUtc":"0.02856","changeUtc24h":"0.0119","change24h":"0.00557"},{"open":"0.009249","symbol":"ROSEUSDT","high24h":"0.009571","low24h":"0.008857","lastPr":"0.009127","quoteVolume":"53323.08","baseVolume":"5826919.36","usdtVolume":"53323.07427733","ts":"1790769916215","bidPr":"0.009127","askPr":"0.00913","bidSz":"6775.49","askSz":"184.2","openUtc":"0.008914","changeUtc24h":"0.02378","change24h":"-0.01319"},{"open":"4.883","symbol":"NEARUSDT","high24h":"5.342","low24h":"4.756","lastPr":"5.292","quoteVolume":"5279952.67","baseVolume":"1057203.04","usdtVolume":"5279952.66435","ts":"1790769916215","bidPr":"5.288","askPr":"5.289","bidSz":"1180.82","askSz":"3.36","openUtc":"4.876","changeUtc24h":"0.08532","change24h":"0.08376"},{"open":"0.4816","symbol":"HNTUSDT","high24h":"0.4877","low24h":"0.465","lastPr":"0.4734","quoteVolume":"34467.897","baseVolume":"72749.803","usdtVolume":"34467.8968949","ts":"1790769916812","bidPr":"0.4736","askPr":"0.4752","bidSz":"30.781","askSz":"30.756","openUtc":"0.4779","changeUtc24h":"-0.00942","change24h":"-0.01703"},{"open":"84375.75","symbol":"BTCUSDC","high24h":"84577.89","low24h":"82893.13","lastPr":"83820.23","quoteVolume":"8070378.825446","baseVolume":"96.605966","usdtVolume":"8072208.655329154609","ts":"1790769916875","bidPr":"83823.13","askPr":"83823.14","bidSz":"0.01235","askSz":"0.041486","openUtc":"83627.69","changeUtc24h":"0.0023","change24h":"-0.00658"},{"open":"2730.87","symbol":"ETHUSDC","high24h":"2747.9","low24h":"2657.27","lastPr":"2696.09","quoteVolume":"3287549.2032","baseVolume":"1221.1002","usdtVolume":"3288341.70231987171","ts":"1790769916875","bidPr":"2695.11","askPr":"2695.49","bidSz":"0.219","askSz":"0.0114","openUtc":"2677.5","changeUtc24h":"0.00668","change24h":"-0.01274"},{"open":"1.5191","symbol":"XRPUSDC","high24h":"1.5599","low24h":"1.4762","lastPr":"1.5136","quoteVolume":"3424030","baseVolume":"2273046","usdtVolume":"3424965.98611493","ts":"1790769916285","bidPr":"1.5131","askPr":"1.5136","bidSz":"15585","askSz":"206","openUtc":"1.4902","changeUtc24h":"0.0157","change24h":"-0.00362"},{"open":"0.2534","symbol":"ADAUSDC","high24h":"0.2538","low24h":"0.24","lastPr":"0.2485","quoteVolume":"13528","baseVolume":"55041","usdtVolume":"13531.205296579","ts":"1790769916285","bidPr":"0.2486","askPr":"0.2488","bidSz":"13112","askSz":"5908","openUtc":"0.2443","changeUtc24h":"0.01719","change24h":"-0.01934"},{"open":"120.2","symbol":"SOLUSDC","high24h":"121.63","low24h":"117.35","lastPr":"119.54","quoteVolume":"4246700.17","baseVolume":"35618.23","usdtVolume":"4247854.891215776","ts":"1790769916875","bidPr":"119.56","askPr":"119.57","bidSz":"5","askSz":"6.19","openUtc":"119.13","changeUtc24h":"0.00344","change24h":"-0.00549"},{"open":"69.11","symbol":"LTCUSDC","high24h":"69.31","low24h":"66.36","lastPr":"67.61","quoteVolume":"19387.832","baseVolume":"287.351","usdtVolume":"19393.2251535329","ts":"1790769916875","bidPr":"67.55","askPr":"67.68","bidSz":"0.039","askSz":"0.024","openUtc":"66.81","changeUtc24h":"0.01197","change24h":"-0.0217"},{"open":"15.292","symbol":"LINKUSDC","high24h":"15.402","low24h":"14.182","lastPr":"14.459","quoteVolume":"89445.81","baseVolume":"6033.97","usdtVolume":"89469.6633087682","ts":"1790769916285","bidPr":"14.426","askPr":"14.448","bidSz":"52.67","askSz":"39.46","openUtc":"14.598","changeUtc24h":"-0.00952","change24h":"-0.05447"},{"open":"0.09568","symbol":"DOGEUSDC","high24h":"0.09661","low24h":"0.09276","lastPr":"0.09592","quoteVolume":"602794.378","baseVolume":"6394916.196","usdtVolume":"602951.169201506428","ts":"1790769916284","bidPr":"0.09583","askPr":"0.09588","bidSz":"7373.768","askSz":"5214.852","openUtc":"0.09379","changeUtc24h":"0.02271","change24h":"0.00251"},{"open":"312.9","symbol":"BCHUSDC","high24h":"313.7","low24h":"303.2","lastPr":"311.1","quoteVolume":"11418.779","baseVolume":"37.138","usdtVolume":"11422.137374226","ts":"1790769916285","bidPr":"310.5","askPr":"311.3","bidSz":"19.043","askSz":"0.833","openUtc":"308.4","changeUtc24h":"0.00875","change24h":"-0.00575"},{"open":"0.00005412","symbol":"LUNCUSDT","high24h":"0.00005412","low24h":"0.00005227","lastPr":"0.00005325","quoteVolume":"62437","baseVolume":"1177812916","usdtVolume":"62436.99284371","ts":"1790769916216","bidPr":"0.00005326","askPr":"0.00005328","bidSz":"388504","askSz":"196307","openUtc":"0.00005291","changeUtc24h":"0.00643","change24h":"-0.01608"},{"open":"0.005843","symbol":"USTCUSDT","high24h":"0.005873","low24h":"0.005667","lastPr":"0.005818","quoteVolume":"3572","baseVolume":"620722","usdtVolume":"3571.24459","ts":"1790769916812","bidPr":"0.005791","askPr":"0.005801","bidSz":"12946","askSz":"356","openUtc":"0.005722","changeUtc24h":"0.01678","change24h":"-0.00428"},{"open":"0.1345","symbol":"OPUSDT","high24h":"0.1363","low24h":"0.1278","lastPr":"0.133","quoteVolume":"276698.82","baseVolume":"2112534.66","usdtVolume":"276698.819509","ts":"1790769916215","bidPr":"0.1327","askPr":"0.1329","bidSz":"29467.94","askSz":"26722.32","openUtc":"0.1288","changeUtc24h":"0.03261","change24h":"-0.01115"},{"open":"2.0047","symbol":"BGBUSDC","high24h":"2.0047","low24h":"1.9736","lastPr":"1.9906","quoteVolume":"79322.1857","baseVolume":"39932.7305","usdtVolume":"79340.339668363632","ts":"1790769916875","bidPr":"1.9915","askPr":"1.9926","bidSz":"488.0073","askSz":"0.5271","openUtc":"1.9826","changeUtc24h":"0.00404","change24h":"-0.00703"},{"open":"1.0851","symbol":"FILUSDC","high24h":"1.1133","low24h":"1.0477","lastPr":"1.0737","quoteVolume":"86102.6984","baseVolume":"79845.6359","usdtVolume":"86125.376388706742","ts":"1790769916875","bidPr":"1.0711","askPr":"1.075","bidSz":"15.4763","askSz":"1578.1073","openUtc":"1.0602","changeUtc24h":"0.01273","change24h":"-0.01051"},{"open":"0.03991","symbol":"JOEUSDT","high24h":"0.0407","low24h":"0.03821","lastPr":"0.03863","quoteVolume":"24846.13","baseVolume":"636524.46","usdtVolume":"24846.1274615","ts":"1790769916812","bidPr":"0.03862","askPr":"0.0388","bidSz":"1715.84","askSz":"1260.15","openUtc":"0.03928","changeUtc24h":"-0.01655","change24h":"-0.03207"},{"open":"766.46","symbol":"BNBUSDC","high24h":"770","low24h":"750.38","lastPr":"769.3","quoteVolume":"63451.874","baseVolume":"83.38","usdtVolume":"63468.0329504244","ts":"1790769916285","bidPr":"769.18","askPr":"769.29","bidSz":"0.651","askSz":"0.248","openUtc":"758.2","changeUtc24h":"0.01464","change24h":"0.00371"},{"open":"0.33543","symbol":"TRXUSDC","high24h":"0.34039","low24h":"0.33364","lastPr":"0.34","quoteVolume":"8422.6","baseVolume":"24983.9","usdtVolume":"8425.03515822647","ts":"1790769916875","bidPr":"0.33961","askPr":"0.34014","bidSz":"62","askSz":"44.9","openUtc":"0.33431","changeUtc24h":"0.01702","change24h":"0.01362"},{"open":"11.894","symbol":"AVAXUSDC","high24h":"11.934","low24h":"11.011","lastPr":"11.115","quoteVolume":"12147.94","baseVolume":"1079.79","usdtVolume":"12151.1412584652","ts":"1790769916285","bidPr":"11.124","askPr":"11.137","bidSz":"13.97","askSz":"0.26","openUtc":"11.407","changeUtc24h":"-0.0256","change24h":"-0.0655"},{"open":"9.174","symbol":"UNIUSDC","high24h":"9.202","low24h":"8.735","lastPr":"8.914","quoteVolume":"25635.26","baseVolume":"2847.55","usdtVolume":"25642.2167096873","ts":"1790769916875","bidPr":"8.879","askPr":"8.912","bidSz":"5.12","askSz":"1288.28","openUtc":"8.879","changeUtc24h":"0.00394","change24h":"-0.02834"},{"open":"0.0006556","symbol":"LATUSDT","high24h":"0.0007047","low24h":"0.0006474","lastPr":"0.0006704","quoteVolume":"438229","baseVolume":"658165013","usdtVolume":"438228.9903183","ts":"1790769916812","bidPr":"0.0006702","askPr":"0.0006723","bidSz":"56994","askSz":"140504","openUtc":"0.0006714","changeUtc24h":"-0.00149","change24h":"0.02257"},{"open":"170.94","symbol":"AAVEUSDC","high24h":"175.88","low24h":"158.55","lastPr":"162.08","quoteVolume":"92425.958","baseVolume":"544.266","usdtVolume":"92451.4360655682","ts":"1790769916875","bidPr":"161.75","askPr":"162.01","bidSz":"0.858","askSz":"3.088","openUtc":"165.32","changeUtc24h":"-0.0196","change24h":"-0.05183"},{"open":"0.05136","symbol":"ZIGUSDT","high24h":"0.05499","low24h":"0.05081","lastPr":"0.05363","quoteVolume":"302513.4","baseVolume":"5788759","usdtVolume":"302513.381479","ts":"1790769916813","bidPr":"0.05336","askPr":"0.05361","bidSz":"5747.1","askSz":"1326.9","openUtc":"0.05232","changeUtc24h":"0.03173","change24h":"0.0442"},{"open":"0.4637","symbol":"PSGUSDT","high24h":"0.4641","low24h":"0.4558","lastPr":"0.46","quoteVolume":"2473.541","baseVolume":"5380.64","usdtVolume":"2473.5408756","ts":"1790769916215","bidPr":"0.4593","askPr":"0.4596","bidSz":"4.287","askSz":"4.196","openUtc":"0.458","changeUtc24h":"0.00437","change24h":"-0.00798"},{"open":"0.8753","symbol":"ASRUSDT","high24h":"0.8775","low24h":"0.8471","lastPr":"0.874","quoteVolume":"10713.83","baseVolume":"12425.03","usdtVolume":"10713.823953","ts":"1790769916813","bidPr":"0.874","askPr":"0.8741","bidSz":"2.36","askSz":"343.26","openUtc":"0.8549","changeUtc24h":"0.02234","change24h":"-0.00149"},{"open":"1.048","symbol":"ATMUSDT","high24h":"1.063","low24h":"1.044","lastPr":"1.057","quoteVolume":"6007.87","baseVolume":"5716.19","usdtVolume":"6007.86143","ts":"1790769916813","bidPr":"1.056","askPr":"1.057","bidSz":"32.41","askSz":"19.53","openUtc":"1.047","changeUtc24h":"0.00955","change24h":"0.00859"},{"open":"0.00028","symbol":"SWEATUSDT","high24h":"0.0002874","low24h":"0.0002726","lastPr":"0.0002809","quoteVolume":"70441","baseVolume":"252873967","usdtVolume":"70440.7742448","ts":"1790769916217","bidPr":"0.0002807","askPr":"0.0002823","bidSz":"6363759","askSz":"43819","openUtc":"0.000276","changeUtc24h":"0.01775","change24h":"0.00321"},{"open":"0.2344","symbol":"FETUSDT","high24h":"0.2359","low24h":"0.2131","lastPr":"0.2228","quoteVolume":"297587","baseVolume":"1333559","usdtVolume":"297586.6565","ts":"1790769916215","bidPr":"0.2227","askPr":"0.2229","bidSz":"9121","askSz":"170","openUtc":"0.2229","changeUtc24h":"0","change24h":"-0.04949"},{"open":"3.773","symbol":"AUCTIONUSDT","high24h":"3.839","low24h":"3.65","lastPr":"3.824","quoteVolume":"5083.226","baseVolume":"1361.6502","usdtVolume":"5083.2259792","ts":"1790769916215","bidPr":"3.805","askPr":"3.81","bidSz":"9.4503","askSz":"6.9666","openUtc":"3.679","changeUtc24h":"0.03941","change24h":"0.01352"},{"open":"0.006203","symbol":"ACHUSDT","high24h":"0.006243","low24h":"0.005983","lastPr":"0.006225","quoteVolume":"19329","baseVolume":"3151515","usdtVolume":"19328.57672","ts":"1790769916215","bidPr":"0.006217","askPr":"0.006227","bidSz":"19483","askSz":"99268","openUtc":"0.00599","changeUtc24h":"0.03923","change24h":"0.00355"},{"open":"0.3558","symbol":"ALPINEUSDT","high24h":"0.3571","low24h":"0.3452","lastPr":"0.3537","quoteVolume":"31212.2141","baseVolume":"89087.2685","usdtVolume":"31212.21406279","ts":"1790769916217","bidPr":"0.3531","askPr":"0.3536","bidSz":"57.7183","askSz":"195.4358","openUtc":"0.3485","changeUtc24h":"0.01492","change24h":"-0.0059"},{"open":"0.02137","symbol":"BICOUSDT","high24h":"0.02207","low24h":"0.02071","lastPr":"0.02203","quoteVolume":"15774.48","baseVolume":"743196.47","usdtVolume":"15774.4755426","ts":"1790769916813","bidPr":"0.02203","askPr":"0.02206","bidSz":"44740.87","askSz":"372.94","openUtc":"0.02115","changeUtc24h":"0.04161","change24h":"0.03088"},{"open":"0.02902","symbol":"CTSIUSDT","high24h":"0.02933","low24h":"0.02818","lastPr":"0.02924","quoteVolume":"4359.2","baseVolume":"150956","usdtVolume":"4359.1116","ts":"1790769916813","bidPr":"0.02923","askPr":"0.02925","bidSz":"129.9","askSz":"103","openUtc":"0.02853","changeUtc24h":"0.02489","change24h":"0.00758"},{"open":"3.256","symbol":"SSVUSDT","high24h":"3.323","low24h":"3.094","lastPr":"3.157","quoteVolume":"123451.322","baseVolume":"39019.718","usdtVolume":"123451.321881","ts":"1790769916813","bidPr":"3.167","askPr":"3.172","bidSz":"188.118","askSz":"78.827","openUtc":"3.138","changeUtc24h":"0.00605","change24h":"-0.03041"},{"open":"0.0537","symbol":"AXLUSDT","high24h":"0.05451","low24h":"0.05113","lastPr":"0.05207","quoteVolume":"18431.89","baseVolume":"350151.41","usdtVolume":"18431.8800092","ts":"1790769916215","bidPr":"0.05211","askPr":"0.05217","bidSz":"58.28","askSz":"239.73","openUtc":"0.05203","changeUtc24h":"0.00077","change24h":"-0.03035"},{"open":"7.688","symbol":"INJUSDT","high24h":"7.837","low24h":"7.53","lastPr":"7.615","quoteVolume":"545064","baseVolume":"70984.8","usdtVolume":"545063.9426","ts":"1790769916813","bidPr":"7.61","askPr":"7.617","bidSz":"1.9","askSz":"1.9","openUtc":"7.615","changeUtc24h":"0.00105","change24h":"-0.0095"},{"open":"8.004","symbol":"GMXUSDT","high24h":"8.028","low24h":"7.732","lastPr":"8.003","quoteVolume":"10861.76","baseVolume":"1375.97","usdtVolume":"10861.75446","ts":"1790769916813","bidPr":"7.99","askPr":"8.004","bidSz":"8","askSz":"2.24","openUtc":"7.836","changeUtc24h":"0.02131","change24h":"-0.00012"},{"open":"0.15274","symbol":"MINAUSDT","high24h":"0.15274","low24h":"0.1393","lastPr":"0.14435","quoteVolume":"55674.12","baseVolume":"386422.22","usdtVolume":"55674.1129396","ts":"1790769916215","bidPr":"0.14499","askPr":"0.1455","bidSz":"266.79","askSz":"1217.76","openUtc":"0.1411","changeUtc24h":"0.02303","change24h":"-0.05493"},{"open":"12.313","symbol":"NMRUSDT","high24h":"13.271","low24h":"11.249","lastPr":"11.306","quoteVolume":"438982.32","baseVolume":"36014.46","usdtVolume":"438982.31852","ts":"1790769916813","bidPr":"11.294","askPr":"11.304","bidSz":"3.59","askSz":"3.95","openUtc":"12.175","changeUtc24h":"-0.07138","change24h":"-0.08178"},{"open":"252.48","symbol":"QNTUSDT","high24h":"327.3","low24h":"233.35","lastPr":"316.2","quoteVolume":"8323094.4873","baseVolume":"30171.7526","usdtVolume":"8323094.487248","ts":"1790769916813","bidPr":"316.33","askPr":"316.66","bidSz":"1.8787","askSz":"1.3515","openUtc":"266.59","changeUtc24h":"0.18643","change24h":"0.25238"},{"open":"0.8463","symbol":"APTUSDT","high24h":"0.8552","low24h":"0.7777","lastPr":"0.8051","quoteVolume":"258596.6","baseVolume":"321383.09","usdtVolume":"258596.594607","ts":"1790769916813","bidPr":"0.8039","askPr":"0.8044","bidSz":"13.66","askSz":"22.38","openUtc":"0.7899","changeUtc24h":"0.01924","change24h":"-0.04868"},{"open":"0.1973","symbol":"SUPERUSDT","high24h":"0.1999","low24h":"0.1907","lastPr":"0.1959","quoteVolume":"16124.2","baseVolume":"83202.1","usdtVolume":"16124.16167","ts":"1790769916813","bidPr":"0.1959","askPr":"0.1961","bidSz":"176.1","askSz":"106.8","openUtc":"0.192","changeUtc24h":"0.02031","change24h":"-0.0071"},{"open":"0.005486","symbol":"TUSDT","high24h":"0.005579","low24h":"0.005348","lastPr":"0.005572","quoteVolume":"17431","baseVolume":"3186070","usdtVolume":"17430.022968","ts":"1790769916813","bidPr":"0.005558","askPr":"0.005565","bidSz":"11708","askSz":"368","openUtc":"0.005425","changeUtc24h":"0.0271","change24h":"0.01568"},{"open":"19.78","symbol":"TRBUSDT","high24h":"21.4","low24h":"19.42","lastPr":"20.77","quoteVolume":"85200.7101","baseVolume":"4161.6871","usdtVolume":"85200.71009","ts":"1790769916215","bidPr":"20.69","askPr":"20.73","bidSz":"109.6492","askSz":"109.6492","openUtc":"20.98","changeUtc24h":"-0.01001","change24h":"0.05005"},{"open":"0.5929","symbol":"TWTUSDT","high24h":"0.6161","low24h":"0.5849","lastPr":"0.5987","quoteVolume":"27530.053","baseVolume":"45798.607","usdtVolume":"27530.0523464","ts":"1790769916217","bidPr":"0.5977","askPr":"0.5984","bidSz":"35.057","askSz":"41.485","openUtc":"0.5981","changeUtc24h":"0.001","change24h":"0.00978"},{"open":"5.2426","symbol":"USDTBRL","high24h":"5.2627","low24h":"5.2244","lastPr":"5.24","quoteVolume":"409523.8","baseVolume":"78115.8","usdtVolume":"78112.079397584839","ts":"1790769916204","bidPr":"5.2353","askPr":"5.2399","bidSz":"177.3","askSz":"15.7","openUtc":"5.243","changeUtc24h":"-0.00057","change24h":"-0.0005"},{"open":"442050","symbol":"BTCBRL","high24h":"442696","low24h":"433727","lastPr":"438672","quoteVolume":"180116.92986","baseVolume":"0.41135","usdtVolume":"34287.022209447231","ts":"1790769916502","bidPr":"438033","askPr":"439517","bidSz":"0.00389","askSz":"0.00072","openUtc":"437615","changeUtc24h":"0.00242","change24h":"-0.00764"},{"open":"14312.8","symbol":"ETHBRL","high24h":"14374.89","low24h":"13906.21","lastPr":"14103.21","quoteVolume":"151632.8568","baseVolume":"10.7976","usdtVolume":"28919.909999512023","ts":"1790769916202","bidPr":"14085.01","askPr":"14134.39","bidSz":"0.0349","askSz":"0.016","openUtc":"14048.19","changeUtc24h":"0.00392","change24h":"-0.01464"},{"open":"0.0583","symbol":"ONTUSDT","high24h":"0.05862","low24h":"0.05638","lastPr":"0.05846","quoteVolume":"32084","baseVolume":"557642","usdtVolume":"32083.23133","ts":"1790769916216","bidPr":"0.05838","askPr":"0.05848","bidSz":"12824","askSz":"12833","openUtc":"0.05693","changeUtc24h":"0.02688","change24h":"0.00274"},{"open":"0.06825","symbol":"KAVAUSDT","high24h":"0.06929","low24h":"0.06795","lastPr":"0.0682","quoteVolume":"15275.7","baseVolume":"222277","usdtVolume":"15275.683927","ts":"1790769916216","bidPr":"0.06815","askPr":"0.06818","bidSz":"1013","askSz":"335.4","openUtc":"0.06859","changeUtc24h":"-0.00569","change24h":"-0.00073"},{"open":"0.000003663","symbol":"BONKUSDT","high24h":"0.000004031","low24h":"0.000003568","lastPr":"0.000003913","quoteVolume":"327338","baseVolume":"86888723223","usdtVolume":"327337.516677856","ts":"1790769916217","bidPr":"0.000003914","askPr":"0.000003919","bidSz":"78089844","askSz":"76539555","openUtc":"0.000003637","changeUtc24h":"0.07589","change24h":"0.06825"},{"open":"0.8812","symbol":"USDTEUR","high24h":"0.885","low24h":"0.8798","lastPr":"0.881","quoteVolume":"1198115","baseVolume":"1358137","usdtVolume":"1357654.640199018413","ts":"1790769916293","bidPr":"0.881","askPr":"0.8811","bidSz":"2171","askSz":"935","openUtc":"0.8824","changeUtc24h":"-0.00159","change24h":"-0.00023"},{"open":"74416.46","symbol":"BTCEUR","high24h":"74485.96","low24h":"73229.01","lastPr":"73907.14","quoteVolume":"1301164.8207","baseVolume":"17.65994","usdtVolume":"1474299.577777539486","ts":"1790769916293","bidPr":"73881.63","askPr":"73924.79","bidSz":"0.00048","askSz":"0.00359","openUtc":"73780.45","changeUtc24h":"0.00172","change24h":"-0.00684"},{"open":"2406.23","symbol":"ETHEUR","high24h":"2421.21","low24h":"2348.45","lastPr":"2375.42","quoteVolume":"926618.1871","baseVolume":"390.6404","usdtVolume":"1050127.532255803506","ts":"1790769916295","bidPr":"2375.16","askPr":"2375.87","bidSz":"0.05","askSz":"0.0155","openUtc":"2362.85","changeUtc24h":"0.00548","change24h":"-0.0128"},{"open":"0.02258","symbol":"COREUSDT","high24h":"0.02337","low24h":"0.02176","lastPr":"0.02243","quoteVolume":"106496.73","baseVolume":"4722919.78","usdtVolume":"106496.7227867","ts":"1790769916813","bidPr":"0.02246","askPr":"0.02249","bidSz":"3102.69","askSz":"8669.92","openUtc":"0.0228","changeUtc24h":"-0.01623","change24h":"-0.00664"},{"open":"4159.98","symbol":"XAUTUSDT","high24h":"4200.62","low24h":"4143.75","lastPr":"4189.06","quoteVolume":"10199105.6034","baseVolume":"2440.7375","usdtVolume":"10199105.603368","ts":"1790769916813","bidPr":"4188.66","askPr":"4188.67","bidSz":"2.6089","askSz":"4.2281","openUtc":"4184.6","changeUtc24h":"0.0011","change24h":"0.00699"},{"open":"0.01724","symbol":"RAREUSDT","high24h":"0.0192","low24h":"0.01683","lastPr":"0.01817","quoteVolume":"82487.4","baseVolume":"4509624.6","usdtVolume":"82487.353001","ts":"1790769916216","bidPr":"0.01814","askPr":"0.01818","bidSz":"8038.2","askSz":"1713.1","openUtc":"0.01808","changeUtc24h":"0.00498","change24h":"0.05394"},{"open":"0.05542","symbol":"CFXUSDT","high24h":"0.05588","low24h":"0.05366","lastPr":"0.05578","quoteVolume":"30020.7","baseVolume":"548751.9","usdtVolume":"30020.673072","ts":"1790769916217","bidPr":"0.05567","askPr":"0.05572","bidSz":"848.2","askSz":"267.5","openUtc":"0.05456","changeUtc24h":"0.02236","change24h":"0.0065"},{"open":"2.582","symbol":"NEOUSDT","high24h":"2.611","low24h":"2.483","lastPr":"2.595","quoteVolume":"200178.185","baseVolume":"79870.515","usdtVolume":"200178.184059","ts":"1790769916216","bidPr":"2.595","askPr":"2.597","bidSz":"909.658","askSz":"19.154","openUtc":"2.497","changeUtc24h":"0.03925","change24h":"0.00503"},{"open":"0.2434","symbol":"PRIMEUSDT","high24h":"0.2463","low24h":"0.2372","lastPr":"0.2384","quoteVolume":"3656.34","baseVolume":"15113.34","usdtVolume":"3656.331126","ts":"1790769916218","bidPr":"0.2383","askPr":"0.2398","bidSz":"251.4","askSz":"151.88","openUtc":"0.2428","changeUtc24h":"-0.01812","change24h":"-0.02054"},{"open":"0.007617","symbol":"ASTRUSDT","high24h":"0.007644","low24h":"0.007195","lastPr":"0.007433","quoteVolume":"38261","baseVolume":"5164933","usdtVolume":"38260.826747","ts":"1790769916813","bidPr":"0.007418","askPr":"0.007447","bidSz":"53904","askSz":"134246","openUtc":"0.007392","changeUtc24h":"0.00555","change24h":"-0.02416"},{"open":"0.005094","symbol":"VELOUSDT","high24h":"0.005322","low24h":"0.005012","lastPr":"0.005165","quoteVolume":"494547","baseVolume":"96445625","usdtVolume":"494546.904093","ts":"1790769916813","bidPr":"0.005165","askPr":"0.005169","bidSz":"4836","askSz":"251236","openUtc":"0.005086","changeUtc24h":"0.01553","change24h":"0.01394"},{"open":"0.3203","symbol":"STXUSDT","high24h":"0.3251","low24h":"0.3113","lastPr":"0.3202","quoteVolume":"89010.83","baseVolume":"280321.65","usdtVolume":"89010.826399","ts":"1790769916813","bidPr":"0.3202","askPr":"0.3206","bidSz":"500","askSz":"1884.72","openUtc":"0.3169","changeUtc24h":"0.01041","change24h":"-0.00031"},{"open":"0.06276","symbol":"RONINUSDT","high24h":"0.06523","low24h":"0.06063","lastPr":"0.06422","quoteVolume":"52873.45","baseVolume":"840919.64","usdtVolume":"52873.4400732","ts":"1790769916216","bidPr":"0.06425","askPr":"0.06438","bidSz":"2684.4","askSz":"2684.4","openUtc":"0.06143","changeUtc24h":"0.04542","change24h":"0.02326"},{"open":"0.2131","symbol":"ARBUSDT","high24h":"0.21612","low24h":"0.20079","lastPr":"0.20428","quoteVolume":"925415.33","baseVolume":"4487191.16","usdtVolume":"925415.3251786","ts":"1790769916813","bidPr":"0.20409","askPr":"0.20422","bidSz":"561.22","askSz":"210.3","openUtc":"0.20353","changeUtc24h":"0.00368","change24h":"-0.04139"},{"open":"315.1","symbol":"TAOUSDT","high24h":"318.5","low24h":"297.2","lastPr":"305.5","quoteVolume":"2250288.531","baseVolume":"7387.979","usdtVolume":"2250288.5307","ts":"1790769916216","bidPr":"305.4","askPr":"305.5","bidSz":"0.004","askSz":"3.073","openUtc":"300.4","changeUtc24h":"0.01698","change24h":"-0.03047"},{"open":"0.02202","symbol":"CGPTUSDT","high24h":"0.0224","low24h":"0.02116","lastPr":"0.02224","quoteVolume":"115263","baseVolume":"5279441","usdtVolume":"115262.47305","ts":"1790769916813","bidPr":"0.02218","askPr":"0.02225","bidSz":"6794","askSz":"6750","openUtc":"0.02116","changeUtc24h":"0.05104","change24h":"0.00999"},{"open":"2.418","symbol":"PENDLEUSDT","high24h":"2.427","low24h":"2.302","lastPr":"2.358","quoteVolume":"113905.447","baseVolume":"48417.378","usdtVolume":"113905.446685","ts":"1790769916216","bidPr":"2.357","askPr":"2.359","bidSz":"23.426","askSz":"1154.574","openUtc":"2.32","changeUtc24h":"0.01638","change24h":"-0.02481"},{"open":"2720.91","symbol":"STETHUSDT","high24h":"2740.21","low24h":"2657.09","lastPr":"2676.18","quoteVolume":"343.7346","baseVolume":"0.1278","usdtVolume":"343.734596","ts":"1790769916216","bidPr":"2690.74","askPr":"2695.92","bidSz":"16.646","askSz":"0.371","openUtc":"2676.15","changeUtc24h":"0.00001","change24h":"-0.01644"},{"open":"0.000004298","symbol":"PEPEUSDT","high24h":"0.00000439","low24h":"0.000004164","lastPr":"0.000004364","quoteVolume":"981293","baseVolume":"228460773028","usdtVolume":"981292.214050393","ts":"1790769916813","bidPr":"0.000004362","askPr":"0.000004363","bidSz":"1383575","askSz":"15277938","openUtc":"0.000004254","changeUtc24h":"0.02586","change24h":"0.01536"},{"open":"1.757","symbol":"BGBEUR","high24h":"1.766","low24h":"1.743","lastPr":"1.754","quoteVolume":"6154.7293","baseVolume":"3507.8337","usdtVolume":"6973.365279707571","ts":"1790769916293","bidPr":"1.754","askPr":"1.756","bidSz":"0.5271","askSz":"51.0542","openUtc":"1.752","changeUtc24h":"0.00114","change24h":"-0.00171"},{"open":"10.484","symbol":"BGBBRL","high24h":"10.509","low24h":"10.303","lastPr":"10.39","quoteVolume":"18309.9104","baseVolume":"1759.5995","usdtVolume":"3493.284903070323","ts":"1790769916204","bidPr":"10.411","askPr":"10.452","bidSz":"73.6857","askSz":"1.1468","openUtc":"10.418","changeUtc24h":"-0.00269","change24h":"-0.00897"},{"open":"1.1786","symbol":"SUIUSDT","high24h":"1.1825","low24h":"1.126","lastPr":"1.1524","quoteVolume":"3717557.97","baseVolume":"3218539.84","usdtVolume":"3717557.967452","ts":"1790769916813","bidPr":"1.1521","askPr":"1.1522","bidSz":"3.43","askSz":"351.53","openUtc":"1.1514","changeUtc24h":"0.0013","change24h":"-0.02223"},{"open":"0.04616","symbol":"KASUSDT","high24h":"0.04624","low24h":"0.04257","lastPr":"0.04353","quoteVolume":"370787","baseVolume":"8432075","usdtVolume":"370786.27895","ts":"1790769916813","bidPr":"0.04352","askPr":"0.04354","bidSz":"176","askSz":"845","openUtc":"0.04291","changeUtc24h":"0.01445","change24h":"-0.05698"},{"open":"0.03854","symbol":"PCIUSDT","high24h":"0.03878","low24h":"0.03798","lastPr":"0.03859","quoteVolume":"212308","baseVolume":"5513740","usdtVolume":"212307.53657","ts":"1790769916813","bidPr":"0.03857","askPr":"0.03863","bidSz":"55","askSz":"55","openUtc":"0.03867","changeUtc24h":"-0.00207","change24h":"0.0013"},{"open":"4.691","symbol":"ORDIUSDT","high24h":"4.748","low24h":"4.554","lastPr":"4.662","quoteVolume":"35988.756","baseVolume":"7783.953","usdtVolume":"35988.755931","ts":"1790769916813","bidPr":"4.666","askPr":"4.673","bidSz":"323.381","askSz":"481.695","openUtc":"4.577","changeUtc24h":"0.01857","change24h":"-0.00618"},{"open":"0.01226","symbol":"MAVUSDT","high24h":"0.01226","low24h":"0.01158","lastPr":"0.01183","quoteVolume":"12924.8","baseVolume":"1086525.1","usdtVolume":"12924.7925624","ts":"1790769916216","bidPr":"0.01181","askPr":"0.01184","bidSz":"40591.96","askSz":"40591.96","openUtc":"0.01178","changeUtc24h":"0.00424","change24h":"-0.03507"},{"open":"0.1328","symbol":"ARKMUSDT","high24h":"0.14","low24h":"0.128","lastPr":"0.1397","quoteVolume":"32957.72","baseVolume":"249527.12","usdtVolume":"32957.713094","ts":"1790769916216","bidPr":"0.1393","askPr":"0.1398","bidSz":"3639.58","askSz":"323.13","openUtc":"0.1296","changeUtc24h":"0.07639","change24h":"0.05196"},{"open":"0.0000001229","symbol":"MOGUSDT","high24h":"0.0000001238","low24h":"0.0000001168","lastPr":"0.0000001185","quoteVolume":"11666","baseVolume":"98371496500","usdtVolume":"11665.6052952202","ts":"1790769916814","bidPr":"0.0000001182","askPr":"0.0000001185","bidSz":"87549501","askSz":"9547893609","openUtc":"0.0000001171","changeUtc24h":"0.01196","change24h":"-0.0358"},{"open":"0.5032","symbol":"WLDUSDT","high24h":"0.5444","low24h":"0.4777","lastPr":"0.5375","quoteVolume":"14103352.1","baseVolume":"28138967.86","usdtVolume":"14103352.098064","ts":"1790769916814","bidPr":"0.5372","askPr":"0.5375","bidSz":"592.71","askSz":"615.1","openUtc":"0.4836","changeUtc24h":"0.11146","change24h":"0.06816"},{"open":"1.8764","symbol":"MXUSDT","high24h":"1.8771","low24h":"1.8403","lastPr":"1.8601","quoteVolume":"38059.27","baseVolume":"20444.55","usdtVolume":"38059.263833","ts":"1790769916814","bidPr":"1.86","askPr":"1.8609","bidSz":"8.07","askSz":"7.02","openUtc":"1.8655","changeUtc24h":"-0.00289","change24h":"-0.00869"},{"open":"0.00043","symbol":"SDEXUSDT","high24h":"0.000432","low24h":"0.000429","lastPr":"0.000429","quoteVolume":"4521.96","baseVolume":"10510706.4","usdtVolume":"4521.95102966","ts":"1790769916218","bidPr":"0.000429","askPr":"0.00043","bidSz":"1017271.14","askSz":"4017710.4","openUtc":"0.000431","changeUtc24h":"-0.00464","change24h":"-0.00233"},{"open":"0.07576","symbol":"SEIUSDT","high24h":"0.07607","low24h":"0.07174","lastPr":"0.07405","quoteVolume":"492437.78","baseVolume":"6632354.75","usdtVolume":"492437.7750119","ts":"1790769916217","bidPr":"0.07392","askPr":"0.07394","bidSz":"2827.05","askSz":"701.23","openUtc":"0.07331","changeUtc24h":"0.01009","change24h":"-0.02257"},{"open":"0.3387","symbol":"CYBERUSDT","high24h":"0.3404","low24h":"0.3201","lastPr":"0.3311","quoteVolume":"11511.86","baseVolume":"35108.76","usdtVolume":"11511.855085","ts":"1790769916216","bidPr":"0.3303","askPr":"0.3308","bidSz":"77.99","askSz":"1814.33","openUtc":"0.3238","changeUtc24h":"0.02254","change24h":"-0.02244"},{"open":"0.23406","symbol":"XLMUSDT","high24h":"0.23483","low24h":"0.2192","lastPr":"0.22895","quoteVolume":"1409684.88","baseVolume":"6220027.02","usdtVolume":"1409684.8748471","ts":"1790769916218","bidPr":"0.22885","askPr":"0.22894","bidSz":"445.25","askSz":"128.39","openUtc":"0.22229","changeUtc24h":"0.02996","change24h":"-0.02183"},{"open":"0.3702","symbol":"GOMININGUSDT","high24h":"0.3722","low24h":"0.3468","lastPr":"0.3665","quoteVolume":"193194.9","baseVolume":"532149.52","usdtVolume":"193194.893211","ts":"1790769916814","bidPr":"0.3665","askPr":"0.3666","bidSz":"118.24","askSz":"21.27","openUtc":"0.3652","changeUtc24h":"0.00356","change24h":"-0.00999"},{"open":"0.2565","symbol":"MAXEXCHANGEUSDT","high24h":"0.2576","low24h":"0.2551","lastPr":"0.2564","quoteVolume":"36880.16","baseVolume":"144041.73","usdtVolume":"36880.155598","ts":"1790769916814","bidPr":"0.2558","askPr":"0.2567","bidSz":"48.79","askSz":"1108.51","openUtc":"0.2557","changeUtc24h":"0.00313","change24h":"-0.00039"},{"open":"1.0003","symbol":"PYUSDUSDT","high24h":"1.0004","low24h":"1.0001","lastPr":"1.0001","quoteVolume":"50048.53","baseVolume":"50041.38","usdtVolume":"50048.527108","ts":"1790769916216","bidPr":"1.0001","askPr":"1.0002","bidSz":"19287.51","askSz":"67004.58","openUtc":"1.0001","changeUtc24h":"0","change24h":"-0.0002"},{"open":"0.2138","symbol":"CBKUSDT","high24h":"0.215","low24h":"0.2111","lastPr":"0.2125","quoteVolume":"67599.2","baseVolume":"316417.93","usdtVolume":"67599.191542","ts":"1790769916814","bidPr":"0.212","askPr":"0.2128","bidSz":"120.57","askSz":"58.83","openUtc":"0.2134","changeUtc24h":"-0.00422","change24h":"-0.00608"},{"open":"0.00916","symbol":"BIGTIMEUSDT","high24h":"0.00927","low24h":"0.00879","lastPr":"0.00905","quoteVolume":"7980.35","baseVolume":"890021.81","usdtVolume":"7980.3403828","ts":"1790769916814","bidPr":"0.00904","askPr":"0.00908","bidSz":"7454.32","askSz":"1274.84","openUtc":"0.00888","changeUtc24h":"0.01914","change24h":"-0.01201"},{"open":"0.01154","symbol":"STRAXUSDT","high24h":"0.01158","low24h":"0.01123","lastPr":"0.01151","quoteVolume":"5566.93","baseVolume":"486789.9","usdtVolume":"5566.9241097","ts":"1790769916216","bidPr":"0.0115","askPr":"0.01153","bidSz":"1731.14","askSz":"2910.57","openUtc":"0.01131","changeUtc24h":"0.01768","change24h":"-0.0026"},{"open":"1.3402","symbol":"XRPEUR","high24h":"1.3735","low24h":"1.3073","lastPr":"1.3341","quoteVolume":"83959.7574","baseVolume":"63131.6263","usdtVolume":"95186.795848244634","ts":"1790769916881","bidPr":"1.3338","askPr":"1.3345","bidSz":"50","askSz":"1.9153","openUtc":"1.3212","changeUtc24h":"0.00976","change24h":"-0.00455"},{"open":"105.96","symbol":"SOLEUR","high24h":"107.24","low24h":"103.81","lastPr":"105.4","quoteVolume":"104851.8622","baseVolume":"997.4773","usdtVolume":"118824.372559475776","ts":"1790769916295","bidPr":"105.34","askPr":"105.36","bidSz":"0.5","askSz":"0.0242","openUtc":"105.07","changeUtc24h":"0.00314","change24h":"-0.00529"},{"open":"20.71","symbol":"BSVUSDT","high24h":"20.8","low24h":"19.59","lastPr":"19.9","quoteVolume":"45190.93","baseVolume":"2252.81","usdtVolume":"45190.9252","ts":"1790769916216","bidPr":"19.9","askPr":"19.92","bidSz":"0.55","askSz":"59.36","openUtc":"20.05","changeUtc24h":"-0.00748","change24h":"-0.03911"},{"open":"1.436","symbol":"GASUSDT","high24h":"1.443","low24h":"1.396","lastPr":"1.438","quoteVolume":"17791.97","baseVolume":"12542.33","usdtVolume":"17791.96463","ts":"1790769916218","bidPr":"1.434","askPr":"1.436","bidSz":"2.88","askSz":"864.15","openUtc":"1.408","changeUtc24h":"0.02131","change24h":"0.00139"},{"open":"0.04426","symbol":"POLYXUSDT","high24h":"0.04428","low24h":"0.04241","lastPr":"0.04384","quoteVolume":"3710.148","baseVolume":"85551.266","usdtVolume":"3710.14744083","ts":"1790769916216","bidPr":"0.04377","askPr":"0.04384","bidSz":"94.505","askSz":"481.197","openUtc":"0.04264","changeUtc24h":"0.02814","change24h":"-0.00949"},{"open":"0.002107","symbol":"BEAMUSDT","high24h":"0.002108","low24h":"0.001982","lastPr":"0.001982","quoteVolume":"12079.78","baseVolume":"5950067.04","usdtVolume":"12079.77005365","ts":"1790769916814","bidPr":"0.001989","askPr":"0.001992","bidSz":"193757.83","askSz":"24186.03","openUtc":"0.002046","changeUtc24h":"-0.03128","change24h":"-0.05933"},{"open":"0.11994","symbol":"POLUSDT","high24h":"0.12538","low24h":"0.11481","lastPr":"0.11649","quoteVolume":"382968.06","baseVolume":"3204565.8","usdtVolume":"382968.0548535","ts":"1790769916814","bidPr":"0.11632","askPr":"0.11639","bidSz":"758.35","askSz":"545.6","openUtc":"0.11763","changeUtc24h":"-0.00969","change24h":"-0.02876"},{"open":"0.4634","symbol":"TIAUSDT","high24h":"0.4698","low24h":"0.4347","lastPr":"0.4476","quoteVolume":"122533.9","baseVolume":"270789.7","usdtVolume":"122533.82102","ts":"1790769916814","bidPr":"0.4467","askPr":"0.4471","bidSz":"1135.9","askSz":"118.4","openUtc":"0.4411","changeUtc24h":"0.01474","change24h":"-0.0341"},{"open":"0.0006132","symbol":"MEMEUSDT","high24h":"0.0006171","low24h":"0.0005864","lastPr":"0.0005997","quoteVolume":"9076.15","baseVolume":"15140416.9","usdtVolume":"9076.147039758","ts":"1790769916814","bidPr":"0.0005993","askPr":"0.0005998","bidSz":"500041.67","askSz":"4651.52","openUtc":"0.0005946","changeUtc24h":"0.00858","change24h":"-0.02202"},{"open":"0.0000391","symbol":"RATSUSDT","high24h":"0.00003914","low24h":"0.00003723","lastPr":"0.00003805","quoteVolume":"61391.7","baseVolume":"1620018427.6","usdtVolume":"61391.648222587","ts":"1790769916814","bidPr":"0.00003795","askPr":"0.000038","bidSz":"27070415.2","askSz":"5804953.6","openUtc":"0.00003784","changeUtc24h":"0.00555","change24h":"-0.02685"},{"open":"0.08449","symbol":"DOGEEUR","high24h":"0.0848","low24h":"0.0825","lastPr":"0.08458","quoteVolume":"849.7","baseVolume":"10187.7","usdtVolume":"962.973857263387","ts":"1790769916293","bidPr":"0.08437","askPr":"0.08453","bidSz":"840","askSz":"30.2","openUtc":"0.08333","changeUtc24h":"0.015","change24h":"0.00107"},{"open":"10.522","symbol":"AVAXEUR","high24h":"10.556","low24h":"9.709","lastPr":"9.806","quoteVolume":"26790.97","baseVolume":"2676.29","usdtVolume":"30358.36275970647","ts":"1790769916295","bidPr":"9.807","askPr":"9.809","bidSz":"0.19","askSz":"0.22","openUtc":"10.083","changeUtc24h":"-0.02747","change24h":"-0.06805"},{"open":"0.08001","symbol":"PYTHUSDT","high24h":"0.08136","low24h":"0.07653","lastPr":"0.07828","quoteVolume":"134849.54","baseVolume":"1710306.1","usdtVolume":"134849.5397137","ts":"1790769916814","bidPr":"0.07824","askPr":"0.07829","bidSz":"146.94","askSz":"118.28","openUtc":"0.07861","changeUtc24h":"-0.0042","change24h":"-0.02162"},{"open":"0.004628","symbol":"SKLUSDT","high24h":"0.004755","low24h":"0.004524","lastPr":"0.004717","quoteVolume":"12320.2","baseVolume":"2650116.5","usdtVolume":"12320.1950879","ts":"1790769916218","bidPr":"0.004715","askPr":"0.00472","bidSz":"333.8","askSz":"425.8","openUtc":"0.004623","changeUtc24h":"0.02033","change24h":"0.01923"},{"open":"0.3241","symbol":"XTZUSDT","high24h":"0.3249","low24h":"0.3094","lastPr":"0.3166","quoteVolume":"23427.5","baseVolume":"73996.3","usdtVolume":"23427.41136","ts":"1790769916216","bidPr":"0.3164","askPr":"0.3168","bidSz":"882.4","askSz":"882.4","openUtc":"0.3105","changeUtc24h":"0.01965","change24h":"-0.02314"},{"open":"0.00735","symbol":"10SETUSDT","high24h":"0.01012","low24h":"0.00693","lastPr":"0.0077","quoteVolume":"64323.41","baseVolume":"8282863.53","usdtVolume":"64323.4060792","ts":"1790769916814","bidPr":"0.00769","askPr":"0.0077","bidSz":"4324.82","askSz":"1248.98","openUtc":"0.00711","changeUtc24h":"0.08298","change24h":"0.04762"},{"open":"0.2028","symbol":"HOLDUSDT","high24h":"0.2035","low24h":"0.2011","lastPr":"0.2025","quoteVolume":"46574.34","baseVolume":"229487.21","usdtVolume":"46574.334416","ts":"1790769916216","bidPr":"0.2023","askPr":"0.2026","bidSz":"13.16","askSz":"77.15","openUtc":"0.2029","changeUtc24h":"-0.00148","change24h":"-0.00148"},{"open":"0.08242","symbol":"RIFUSDT","high24h":"0.08533","low24h":"0.08081","lastPr":"0.08306","quoteVolume":"5320.2","baseVolume":"64290.59","usdtVolume":"5320.1979572","ts":"1790769916218","bidPr":"0.08304","askPr":"0.08309","bidSz":"18.97","askSz":"24.15","openUtc":"0.08284","changeUtc24h":"0.00266","change24h":"0.00777"},{"open":"0.02856","symbol":"CETUSUSDT","high24h":"0.02859","low24h":"0.02719","lastPr":"0.02816","quoteVolume":"38557.71","baseVolume":"1380751.9","usdtVolume":"38557.7045025","ts":"1790769916218","bidPr":"0.02813","askPr":"0.02816","bidSz":"3556.58","askSz":"1928.2","openUtc":"0.02768","changeUtc24h":"0.01734","change24h":"-0.01401"},{"open":"0.5676","symbol":"JTOUSDT","high24h":"0.57","low24h":"0.5455","lastPr":"0.5574","quoteVolume":"168438.99","baseVolume":"302547.1","usdtVolume":"168438.988662","ts":"1790769916217","bidPr":"0.5567","askPr":"0.5569","bidSz":"1625.73","askSz":"17.95","openUtc":"0.5503","changeUtc24h":"0.0129","change24h":"-0.01797"},{"open":"0.117","symbol":"CTCUSDT","high24h":"0.1196","low24h":"0.1133","lastPr":"0.1156","quoteVolume":"9667.31","baseVolume":"83663.08","usdtVolume":"9667.302427","ts":"1790769916814","bidPr":"0.1156","askPr":"0.1166","bidSz":"165.06","askSz":"1072.58","openUtc":"0.1164","changeUtc24h":"-0.00687","change24h":"-0.01197"},{"open":"0.01042","symbol":"LMWRUSDT","high24h":"0.01143","low24h":"0.01022","lastPr":"0.01088","quoteVolume":"183475.99","baseVolume":"16819093.42","usdtVolume":"183475.9886201","ts":"1790769916814","bidPr":"0.01088","askPr":"0.01089","bidSz":"8286.25","askSz":"35462.74","openUtc":"0.01089","changeUtc24h":"0","change24h":"0.04415"},{"open":"0.18347","symbol":"ACEUSDT","high24h":"0.18399","low24h":"0.17654","lastPr":"0.17937","quoteVolume":"40209.51","baseVolume":"222710.4","usdtVolume":"40209.5067458","ts":"1790769916814","bidPr":"0.17934","askPr":"0.17946","bidSz":"66.22","askSz":"125.2","openUtc":"0.17875","changeUtc24h":"0.00347","change24h":"-0.02235"},{"open":"0.0005704","symbol":"SNEKUSDT","high24h":"0.0006256","low24h":"0.00057","lastPr":"0.0006231","quoteVolume":"150708.57","baseVolume":"251352410.71","usdtVolume":"150708.564902042","ts":"1790769916218","bidPr":"0.0006223","askPr":"0.0006237","bidSz":"2633.48","askSz":"494812.03","openUtc":"0.0005993","changeUtc24h":"0.03971","change24h":"0.09239"},{"open":"0.009512","symbol":"XAIUSDT","high24h":"0.00952","low24h":"0.009154","lastPr":"0.009434","quoteVolume":"25737.2","baseVolume":"2759560.88","usdtVolume":"25737.19537855","ts":"1790769916814","bidPr":"0.009433","askPr":"0.009442","bidSz":"1952.54","askSz":"66595.11","openUtc":"0.009212","changeUtc24h":"0.0241","change24h":"-0.0082"},{"open":"0.0009124","symbol":"IOSTUSDT","high24h":"0.0009216","low24h":"0.0008822","lastPr":"0.000903","quoteVolume":"7355.8","baseVolume":"8189274.8","usdtVolume":"7355.77114807","ts":"1790769916814","bidPr":"0.000903","askPr":"0.0009042","bidSz":"1872898.8","askSz":"65220.6","openUtc":"0.0008893","changeUtc24h":"0.01541","change24h":"-0.0103"},{"open":"0.193","symbol":"UPCUSDT","high24h":"0.2119","low24h":"0.186","lastPr":"0.2073","quoteVolume":"1831039.46","baseVolume":"8899429.41","usdtVolume":"1831039.4531","ts":"1790769916814","bidPr":"0.2072","askPr":"0.2076","bidSz":"57","askSz":"931.44","openUtc":"0.2073","changeUtc24h":"0","change24h":"0.07409"},{"open":"0.006682","symbol":"PROPSUSDT","high24h":"0.00681","low24h":"0.006643","lastPr":"0.006705","quoteVolume":"22986.51","baseVolume":"3406147.57","usdtVolume":"22986.50341484","ts":"1790769916218","bidPr":"0.006703","askPr":"0.006708","bidSz":"1634.59","askSz":"236.92","openUtc":"0.006763","changeUtc24h":"-0.00858","change24h":"0.00344"},{"open":"0.06984","symbol":"MANTAUSDT","high24h":"0.07003","low24h":"0.06724","lastPr":"0.06962","quoteVolume":"47879.84","baseVolume":"698645.93","usdtVolume":"47879.8313003","ts":"1790769916218","bidPr":"0.06951","askPr":"0.06969","bidSz":"1271.37","askSz":"224.42","openUtc":"0.06812","changeUtc24h":"0.02202","change24h":"-0.00315"},{"open":"0.2455","symbol":"AVAUSDT","high24h":"0.2518","low24h":"0.239","lastPr":"0.251","quoteVolume":"9969.56","baseVolume":"40564.6","usdtVolume":"9969.558408","ts":"1790769916217","bidPr":"0.2507","askPr":"0.2514","bidSz":"157.07","askSz":"6.28","openUtc":"0.2451","changeUtc24h":"0.02326","change24h":"0.0224"},{"open":"0.2414","symbol":"WIFUSDT","high24h":"0.2567","low24h":"0.2324","lastPr":"0.2558","quoteVolume":"201107.45","baseVolume":"816925.8","usdtVolume":"201107.445474","ts":"1790769916814","bidPr":"0.2559","askPr":"0.2561","bidSz":"654.69","askSz":"6346.76","openUtc":"0.2392","changeUtc24h":"0.0694","change24h":"0.05965"},{"open":"0.5243","symbol":"ONDOUSDT","high24h":"0.5255","low24h":"0.4945","lastPr":"0.5058","quoteVolume":"3797686.29","baseVolume":"7524779.78","usdtVolume":"3797686.282894","ts":"1790769916217","bidPr":"0.5057","askPr":"0.5058","bidSz":"246.98","askSz":"8.08","openUtc":"0.5017","changeUtc24h":"0.00817","change24h":"-0.03529"},{"open":"0.2848","symbol":"API3USDT","high24h":"0.2961","low24h":"0.2807","lastPr":"0.2919","quoteVolume":"45847.36","baseVolume":"159338.54","usdtVolume":"45847.354193","ts":"1790769916814","bidPr":"0.2909","askPr":"0.292","bidSz":"343.93","askSz":"82.85","openUtc":"0.2842","changeUtc24h":"0.02709","change24h":"0.02493"},{"open":"0.3337","symbol":"JUPUSDT","high24h":"0.3384","low24h":"0.3194","lastPr":"0.3331","quoteVolume":"253594.49","baseVolume":"771290.7","usdtVolume":"253594.484061","ts":"1790769916217","bidPr":"0.3337","askPr":"0.334","bidSz":"3921.73","askSz":"135.47","openUtc":"0.3296","changeUtc24h":"0.01062","change24h":"-0.0018"},{"open":"0.0529","symbol":"ZETAUSDT","high24h":"0.05356","low24h":"0.05085","lastPr":"0.05313","quoteVolume":"18353.95","baseVolume":"352177.86","usdtVolume":"18353.9475702","ts":"1790769916814","bidPr":"0.05309","askPr":"0.05317","bidSz":"1692.61","askSz":"178.25","openUtc":"0.05287","changeUtc24h":"0.00492","change24h":"0.00435"},{"open":"0.8813","symbol":"USDCEUR","high24h":"0.8855","low24h":"0.8806","lastPr":"0.8811","quoteVolume":"360121.08","baseVolume":"408316.25","usdtVolume":"408036.354769866498","ts":"1790769916295","bidPr":"0.881","askPr":"0.8811","bidSz":"146.26","askSz":"1296.53","openUtc":"0.8826","changeUtc24h":"-0.0017","change24h":"-0.00023"},{"open":"0.005961","symbol":"PIXELUSDT","high24h":"0.005971","low24h":"0.00567","lastPr":"0.005851","quoteVolume":"16904.4","baseVolume":"2908833.37","usdtVolume":"16904.39933965","ts":"1790769916217","bidPr":"0.005846","askPr":"0.005864","bidSz":"156529.18","askSz":"154334.22","openUtc":"0.005736","changeUtc24h":"0.02005","change24h":"-0.01845"},{"open":"0.04396","symbol":"STRKUSDT","high24h":"0.04396","low24h":"0.04101","lastPr":"0.04221","quoteVolume":"145564.59","baseVolume":"3439940.06","usdtVolume":"145564.5808835","ts":"1790769916217","bidPr":"0.04212","askPr":"0.04214","bidSz":"323.02","askSz":"298.5","openUtc":"0.04184","changeUtc24h":"0.00884","change24h":"-0.03981"},{"open":"0.000001642","symbol":"HTXUSDT","high24h":"0.000001706","low24h":"0.000001582","lastPr":"0.000001666","quoteVolume":"387.44","baseVolume":"231822171.67","usdtVolume":"387.43583312947","ts":"1790769916814","bidPr":"0.000001666","askPr":"0.000001693","bidSz":"10688623.89","askSz":"27711605.86","openUtc":"0.000001664","changeUtc24h":"0.0012","change24h":"0.01462"},{"open":"0.005786","symbol":"MLUSDT","high24h":"0.005806","low24h":"0.005776","lastPr":"0.005789","quoteVolume":"29603.78","baseVolume":"5107413.33","usdtVolume":"29603.77990345","ts":"1790769916217","bidPr":"0.005789","askPr":"0.005798","bidSz":"1573.23","askSz":"3392.18","openUtc":"0.0058","changeUtc24h":"-0.0019","change24h":"0.00052"},{"open":"0.01759","symbol":"PORTALUSDT","high24h":"0.01777","low24h":"0.01696","lastPr":"0.01716","quoteVolume":"84280.36","baseVolume":"4881704.76","usdtVolume":"84280.3552733","ts":"1790769916218","bidPr":"0.01714","askPr":"0.01715","bidSz":"790.29","askSz":"193.68","openUtc":"0.01704","changeUtc24h":"0.00704","change24h":"-0.02445"},{"open":"0.001284","symbol":"MAPOUSDT","high24h":"0.00129","low24h":"0.00123","lastPr":"0.001231","quoteVolume":"72303.65","baseVolume":"57205240.32","usdtVolume":"72303.64289613","ts":"1790769916814","bidPr":"0.00123","askPr":"0.001232","bidSz":"76206.87","askSz":"11434.64","openUtc":"0.001251","changeUtc24h":"-0.01599","change24h":"-0.04128"},{"open":"0.0014223","symbol":"SOLBTC","high24h":"0.001439","low24h":"0.0014156","lastPr":"0.0014246","quoteVolume":"0.14","baseVolume":"93.02","usdtVolume":"11147.95393033531","ts":"1790769916195","bidPr":"0.0014255","askPr":"0.0014267","bidSz":"7.93","askSz":"0.02","openUtc":"0.001423","changeUtc24h":"0.00112","change24h":"0.00162"},{"open":"0.002407","symbol":"NESSUSDT","high24h":"0.002435","low24h":"0.002341","lastPr":"0.002341","quoteVolume":"10946.19","baseVolume":"4564642.58","usdtVolume":"10946.18729132","ts":"1790769916217","bidPr":"0.002341","askPr":"0.002349","bidSz":"60068.66","askSz":"364.2","openUtc":"0.002414","changeUtc24h":"-0.02693","change24h":"-0.02742"},{"open":"0.02611","symbol":"AEVOUSDT","high24h":"0.02611","low24h":"0.02502","lastPr":"0.02588","quoteVolume":"13447.91","baseVolume":"526812.86","usdtVolume":"13447.9027543","ts":"1790769916219","bidPr":"0.02595","askPr":"0.02599","bidSz":"4129.81","askSz":"15387.57","openUtc":"0.0253","changeUtc24h":"0.02292","change24h":"-0.00881"},{"open":"0.0007032","symbol":"KLVUSDT","high24h":"0.0007391","low24h":"0.0006665","lastPr":"0.0006743","quoteVolume":"38400.227","baseVolume":"55524927.872","usdtVolume":"38400.22615007","ts":"1790769916217","bidPr":"0.0006712","askPr":"0.0006794","bidSz":"1479.928","askSz":"18508.921","openUtc":"0.0007024","changeUtc24h":"-0.04001","change24h":"-0.0411"},{"open":"0.005738","symbol":"BRETTUSDT","high24h":"0.006042","low24h":"0.005574","lastPr":"0.005932","quoteVolume":"41989.27","baseVolume":"7281731.13","usdtVolume":"41989.26108284","ts":"1790769916814","bidPr":"0.005923","askPr":"0.005936","bidSz":"36434.98","askSz":"35273.79","openUtc":"0.005593","changeUtc24h":"0.06061","change24h":"0.03381"},{"open":"0.0009966","symbol":"BOMEUSDT","high24h":"0.0010354","low24h":"0.000984","lastPr":"0.0010143","quoteVolume":"22569.2","baseVolume":"22457696","usdtVolume":"22569.146152","ts":"1790769916814","bidPr":"0.0010127","askPr":"0.0010149","bidSz":"98667.9","askSz":"144279.8","openUtc":"0.0009959","changeUtc24h":"0.01848","change24h":"0.01776"},{"open":"0.7568","symbol":"ETHFIUSDT","high24h":"0.8194","low24h":"0.7491","lastPr":"0.7677","quoteVolume":"717641.94","baseVolume":"921651.24","usdtVolume":"717641.931994","ts":"1790769916814","bidPr":"0.7672","askPr":"0.7676","bidSz":"234.88","askSz":"234.88","openUtc":"0.7719","changeUtc24h":"-0.00544","change24h":"0.0144"},{"open":"0.8278","symbol":"AEROUSDT","high24h":"0.8327","low24h":"0.7893","lastPr":"0.8067","quoteVolume":"134700.92","baseVolume":"166378.38","usdtVolume":"134700.919619","ts":"1790769916217","bidPr":"0.8075","askPr":"0.808","bidSz":"137.64","askSz":"96.2","openUtc":"0.8103","changeUtc24h":"-0.00444","change24h":"-0.02549"},{"open":"1.0002","symbol":"USDEUSDT","high24h":"1.0002","low24h":"1","lastPr":"1.0001","quoteVolume":"42482.01","baseVolume":"42478.3","usdtVolume":"42482.006783","ts":"1790769916814","bidPr":"1","askPr":"1.0001","bidSz":"113688.02","askSz":"1948.96","openUtc":"1.0001","changeUtc24h":"0","change24h":"-0.0001"},{"open":"0.25224","symbol":"ENAUSDT","high24h":"0.26333","low24h":"0.24259","lastPr":"0.25554","quoteVolume":"3068650.79","baseVolume":"12196685.07","usdtVolume":"3068650.7811705","ts":"1790769916814","bidPr":"0.25571","askPr":"0.2558","bidSz":"473.48","askSz":"317.89","openUtc":"0.24718","changeUtc24h":"0.03382","change24h":"0.01308"},{"open":"0.02226","symbol":"IAGUSDT","high24h":"0.02242","low24h":"0.02083","lastPr":"0.02216","quoteVolume":"427.03","baseVolume":"19624.51","usdtVolume":"427.0281253","ts":"1790769916217","bidPr":"0.02083","askPr":"0.02201","bidSz":"641.71","askSz":"170.14","openUtc":"0.02226","changeUtc24h":"-0.00449","change24h":"-0.00449"},{"open":"0.01441","symbol":"WUSDT","high24h":"0.01456","low24h":"0.01334","lastPr":"0.01346","quoteVolume":"188396.53","baseVolume":"13575901.41","usdtVolume":"188396.5239014","ts":"1790769916814","bidPr":"0.01346","askPr":"0.01348","bidSz":"89552.24","askSz":"153806.31","openUtc":"0.01354","changeUtc24h":"-0.00591","change24h":"-0.06593"},{"open":"0.0004863","symbol":"MEWUSDT","high24h":"0.0005795","low24h":"0.000469","lastPr":"0.0005269","quoteVolume":"301452.3","baseVolume":"545349683.82","usdtVolume":"301452.294240735","ts":"1790769916814","bidPr":"0.0005233","askPr":"0.0005264","bidSz":"47477.17","askSz":"237583.17","openUtc":"0.0004804","changeUtc24h":"0.09679","change24h":"0.08349"},{"open":"0.0002282","symbol":"MOEWUSDT","high24h":"0.0002445","low24h":"0.0002081","lastPr":"0.0002281","quoteVolume":"73375.08","baseVolume":"322648540.56","usdtVolume":"73375.075514215","ts":"1790769916814","bidPr":"0.000228","askPr":"0.0002282","bidSz":"72785.01","askSz":"18287.44","openUtc":"0.0002295","changeUtc24h":"-0.0061","change24h":"-0.00044"},{"open":"0.04042","symbol":"TNSRUSDT","high24h":"0.0407","low24h":"0.03871","lastPr":"0.03981","quoteVolume":"10358.63","baseVolume":"262778.15","usdtVolume":"10358.6264895","ts":"1790769916814","bidPr":"0.03975","askPr":"0.0398","bidSz":"148.88","askSz":"1187.4","openUtc":"0.03912","changeUtc24h":"0.01764","change24h":"-0.01509"},{"open":"0.003166","symbol":"MASUSDT","high24h":"0.003177","low24h":"0.003154","lastPr":"0.003158","quoteVolume":"89785.53","baseVolume":"28349287.23","usdtVolume":"89785.52669751","ts":"1790769916217","bidPr":"0.003157","askPr":"0.003158","bidSz":"42480.65","askSz":"9404.94","openUtc":"0.003171","changeUtc24h":"-0.0041","change24h":"-0.00253"},{"open":"0.001356","symbol":"CKBUSDT","high24h":"0.001356","low24h":"0.001277","lastPr":"0.001321","quoteVolume":"4154.1","baseVolume":"3163811.51","usdtVolume":"4154.09909009","ts":"1790769916217","bidPr":"0.001321","askPr":"0.001322","bidSz":"6832.51","askSz":"64631.45","openUtc":"0.00131","changeUtc24h":"0.0084","change24h":"-0.02581"},{"open":"0.02831","symbol":"MERLUSDT","high24h":"0.03052","low24h":"0.02775","lastPr":"0.02974","quoteVolume":"11069.85","baseVolume":"379146.7","usdtVolume":"11069.8409002","ts":"1790769916218","bidPr":"0.02973","askPr":"0.02978","bidSz":"4199.56","askSz":"97.23","openUtc":"0.02976","changeUtc24h":"-0.00067","change24h":"0.05051"},{"open":"0.06151","symbol":"ALPHUSDT","high24h":"0.07164","low24h":"0.06061","lastPr":"0.06632","quoteVolume":"13183.79","baseVolume":"204584.98","usdtVolume":"13183.7853703","ts":"1790769916219","bidPr":"0.06611","askPr":"0.06634","bidSz":"646.39","askSz":"159.78","openUtc":"0.06408","changeUtc24h":"0.03496","change24h":"0.0782"},{"open":"0.1104","symbol":"SAFEUSDT","high24h":"0.1119","low24h":"0.1061","lastPr":"0.111","quoteVolume":"13460.6","baseVolume":"122773.15","usdtVolume":"13460.597006","ts":"1790769916217","bidPr":"0.111","askPr":"0.1113","bidSz":"5839.05","askSz":"3359.18","openUtc":"0.1071","changeUtc24h":"0.03641","change24h":"0.00543"},{"open":"0.002396","symbol":"ZBCNUSDT","high24h":"0.002837","low24h":"0.002309","lastPr":"0.002396","quoteVolume":"516611.6","baseVolume":"205459235.24","usdtVolume":"516611.59112447","ts":"1790769916219","bidPr":"0.002392","askPr":"0.002396","bidSz":"23962.84","askSz":"1421232.57","openUtc":"0.002505","changeUtc24h":"-0.04311","change24h":"0"},{"open":"0.5743","symbol":"KUBUSDT","high24h":"0.6348","low24h":"0.5743","lastPr":"0.6119","quoteVolume":"18412.95","baseVolume":"30499.77","usdtVolume":"18412.94317","ts":"1790769916217","bidPr":"0.6107","askPr":"0.6124","bidSz":"5.73","askSz":"5.71","openUtc":"0.5743","changeUtc24h":"0.06547","change24h":"0.06547"},{"open":"0.004153","symbol":"REZUSDT","high24h":"0.00458","low24h":"0.004141","lastPr":"0.004499","quoteVolume":"92875.2","baseVolume":"21410845.66","usdtVolume":"92875.19351209","ts":"1790769916815","bidPr":"0.004493","askPr":"0.004496","bidSz":"3340.08","askSz":"3330.81","openUtc":"0.004281","changeUtc24h":"0.05092","change24h":"0.08331"},{"open":"0.04429","symbol":"KMNOUSDT","high24h":"0.04457","low24h":"0.04275","lastPr":"0.04294","quoteVolume":"29544.1","baseVolume":"673641.13","usdtVolume":"29544.0974862","ts":"1790769916815","bidPr":"0.04302","askPr":"0.04305","bidSz":"1394.2","askSz":"1394.3","openUtc":"0.04408","changeUtc24h":"-0.02586","change24h":"-0.03048"},{"open":"0.1342","symbol":"OPUSDC","high24h":"0.1365","low24h":"0.1278","lastPr":"0.1331","quoteVolume":"44091.85","baseVolume":"337312.79","usdtVolume":"44104.35761531014","ts":"1790769916286","bidPr":"0.13214","askPr":"0.13315","bidSz":"452.04","askSz":"452.04","openUtc":"0.1289","changeUtc24h":"0.03258","change24h":"-0.0082"},{"open":"1.581","symbol":"GRAMUSDC","high24h":"1.581","low24h":"1.466","lastPr":"1.51","quoteVolume":"270902.14","baseVolume":"178226.5","usdtVolume":"270963.9658521446","ts":"1790769916286","bidPr":"1.511","askPr":"1.512","bidSz":"363.4","askSz":"1.92","openUtc":"1.485","changeUtc24h":"0.01684","change24h":"-0.04491"},{"open":"0.001884","symbol":"ALUSDT","high24h":"0.00189","low24h":"0.001831","lastPr":"0.00186","quoteVolume":"203373.468","baseVolume":"108929364.1145","usdtVolume":"203373.46794302","ts":"1790769916217","bidPr":"0.001859","askPr":"0.00186","bidSz":"5249","askSz":"5635","openUtc":"0.001884","changeUtc24h":"-0.01274","change24h":"-0.01274"},{"open":"0.001893","symbol":"ZENTUSDT","high24h":"0.001929","low24h":"0.001845","lastPr":"0.00185","quoteVolume":"12854.77","baseVolume":"6811588.65","usdtVolume":"12854.76747797","ts":"1790769916815","bidPr":"0.001847","askPr":"0.001854","bidSz":"55747.58","askSz":"2702","openUtc":"0.001892","changeUtc24h":"-0.0222","change24h":"-0.02272"},{"open":"0.00972","symbol":"BBUSDT","high24h":"0.00972","low24h":"0.00914","lastPr":"0.00963","quoteVolume":"6300.8","baseVolume":"665756.4","usdtVolume":"6300.798879","ts":"1790769916218","bidPr":"0.00962","askPr":"0.00964","bidSz":"87881.6","askSz":"26241.83","openUtc":"0.00941","changeUtc24h":"0.02338","change24h":"-0.00926"},{"open":"0.001065","symbol":"GAME2USDT","high24h":"0.001077","low24h":"0.001018","lastPr":"0.001037","quoteVolume":"136758.55","baseVolume":"130131313.14","usdtVolume":"136758.54006102","ts":"1790769916219","bidPr":"0.001033","askPr":"0.001038","bidSz":"35911.26","askSz":"57404.78","openUtc":"0.001042","changeUtc24h":"-0.0048","change24h":"-0.02629"},{"open":"0.8279","symbol":"VIRTUALUSDT","high24h":"0.8312","low24h":"0.7608","lastPr":"0.7914","quoteVolume":"516699.94","baseVolume":"654462.01","usdtVolume":"516699.935181","ts":"1790769916815","bidPr":"0.7908","askPr":"0.7913","bidSz":"48.65","askSz":"42.28","openUtc":"0.7715","changeUtc24h":"0.02644","change24h":"-0.04409"},{"open":"0.02077","symbol":"DRIFTUSDT","high24h":"0.02077","low24h":"0.01653","lastPr":"0.01947","quoteVolume":"4935.056","baseVolume":"251291.907","usdtVolume":"4935.05565275","ts":"1790769916815","bidPr":"0.01962","askPr":"0.01979","bidSz":"12848.857","askSz":"3583.292","openUtc":"0.01947","changeUtc24h":"0","change24h":"-0.06259"},{"open":"0.0005037","symbol":"NOTUSDT","high24h":"0.0005046","low24h":"0.0004819","lastPr":"0.0005022","quoteVolume":"12981.57","baseVolume":"26309562.83","usdtVolume":"12981.569366282","ts":"1790769916815","bidPr":"0.0005022","askPr":"0.000503","bidSz":"352760.5","askSz":"1193317.42","openUtc":"0.0004873","changeUtc24h":"0.03058","change24h":"-0.00298"},{"open":"0.009093","symbol":"VETUSDT","high24h":"0.009107","low24h":"0.008613","lastPr":"0.009002","quoteVolume":"26574","baseVolume":"2993329.87","usdtVolume":"26573.99975082","ts":"1790769916219","bidPr":"0.008998","askPr":"0.00901","bidSz":"2133.1","askSz":"195.12","openUtc":"0.008757","changeUtc24h":"0.02798","change24h":"-0.01001"},{"open":"0.0008077","symbol":"DOGUSDT","high24h":"0.0009264","low24h":"0.0007711","lastPr":"0.0009264","quoteVolume":"48440.7","baseVolume":"56100996.3","usdtVolume":"48440.62429788","ts":"1790769916815","bidPr":"0.000897","askPr":"0.0009264","bidSz":"32997.8","askSz":"574626.4","openUtc":"0.0008415","changeUtc24h":"0.10089","change24h":"0.14696"},{"open":"0.0906","symbol":"TAIKOUSDT","high24h":"0.0916","low24h":"0.0881","lastPr":"0.0913","quoteVolume":"148343.02","baseVolume":"1647349.5","usdtVolume":"148343.010082","ts":"1790769916219","bidPr":"0.0912","askPr":"0.0913","bidSz":"2278.88","askSz":"3269.27","openUtc":"0.0896","changeUtc24h":"0.01897","change24h":"0.00773"},{"open":"0.165","symbol":"IOUSDT","high24h":"0.1668","low24h":"0.1553","lastPr":"0.1661","quoteVolume":"56433.61","baseVolume":"350653.93","usdtVolume":"56433.605487","ts":"1790769916218","bidPr":"0.166","askPr":"0.1662","bidSz":"2925.05","askSz":"9.03","openUtc":"0.1564","changeUtc24h":"0.06202","change24h":"0.00667"},{"open":"0.006169","symbol":"ATHUSDT","high24h":"0.006256","low24h":"0.00591","lastPr":"0.006064","quoteVolume":"49058.74","baseVolume":"8078287.29","usdtVolume":"49058.73292363","ts":"1790769916815","bidPr":"0.006051","askPr":"0.00606","bidSz":"4620.98","askSz":"8446.07","openUtc":"0.006085","changeUtc24h":"-0.00345","change24h":"-0.01702"},{"open":"0.01194","symbol":"COOKIEUSDT","high24h":"0.01276","low24h":"0.01164","lastPr":"0.01257","quoteVolume":"23924.39","baseVolume":"1967816.33","usdtVolume":"23924.3811249","ts":"1790769916815","bidPr":"0.01252","askPr":"0.01255","bidSz":"48118.53","askSz":"47385.63","openUtc":"0.01196","changeUtc24h":"0.051","change24h":"0.05276"},{"open":"0.01262","symbol":"ZKUSDT","high24h":"0.01262","low24h":"0.01191","lastPr":"0.0122","quoteVolume":"53389.58","baseVolume":"4386326.57","usdtVolume":"53389.5723673","ts":"1790769916218","bidPr":"0.0122","askPr":"0.01222","bidSz":"70087.98","askSz":"36553.76","openUtc":"0.012","changeUtc24h":"0.01667","change24h":"-0.03328"},{"open":"0.0232","symbol":"NPCUSDT","high24h":"0.023326","low24h":"0.020887","lastPr":"0.021472","quoteVolume":"108137.39","baseVolume":"4982606.45","usdtVolume":"108137.38745284","ts":"1790769916815","bidPr":"0.021469","askPr":"0.021507","bidSz":"200","askSz":"200","openUtc":"0.021615","changeUtc24h":"-0.00662","change24h":"-0.07448"},{"open":"0.014992","symbol":"LNQUSDT","high24h":"0.015433","low24h":"0.014926","lastPr":"0.01514","quoteVolume":"23362.62","baseVolume":"1541241.87","usdtVolume":"23362.61988351","ts":"1790769916815","bidPr":"0.015022","askPr":"0.015141","bidSz":"1452.64","askSz":"31909.18","openUtc":"0.015388","changeUtc24h":"-0.01612","change24h":"0.00987"},{"open":"0.09068","symbol":"LISTAUSDT","high24h":"0.09169","low24h":"0.08659","lastPr":"0.0885","quoteVolume":"12048.85","baseVolume":"135762.65","usdtVolume":"12048.8413188","ts":"1790769916815","bidPr":"0.08848","askPr":"0.08872","bidSz":"338.99","askSz":"634.23","openUtc":"0.088","changeUtc24h":"0.00568","change24h":"-0.02404"},{"open":"1.602","symbol":"ZROUSDT","high24h":"1.883","low24h":"1.511","lastPr":"1.753","quoteVolume":"684289.78","baseVolume":"396665.3","usdtVolume":"684289.77455","ts":"1790769916815","bidPr":"1.75","askPr":"1.753","bidSz":"1131.8","askSz":"612.72","openUtc":"1.663","changeUtc24h":"0.05412","change24h":"0.09426"},{"open":"0.0000003915","symbol":"QUBICUSDT","high24h":"0.0000006143","low24h":"0.0000003915","lastPr":"0.0000006026","quoteVolume":"133716.8","baseVolume":"265509860295.72","usdtVolume":"133716.798375841172","ts":"1790769916815","bidPr":"0.0000006026","askPr":"0.0000006033","bidSz":"4775504.24","askSz":"2862080.94","openUtc":"0.0000004791","changeUtc24h":"0.25777","change24h":"0.53921"},{"open":"0.01025","symbol":"MOCAUSDT","high24h":"0.01125","low24h":"0.01023","lastPr":"0.01076","quoteVolume":"83381.39","baseVolume":"7811008.14","usdtVolume":"83381.3872998","ts":"1790769916218","bidPr":"0.01075","askPr":"0.01078","bidSz":"115368.44","askSz":"86452.31","openUtc":"0.01056","changeUtc24h":"0.01894","change24h":"0.04976"},{"open":"0.005405","symbol":"A8USDT","high24h":"0.006401","low24h":"0.005376","lastPr":"0.006239","quoteVolume":"63248.69","baseVolume":"11255180.92","usdtVolume":"63248.68435626","ts":"1790769916220","bidPr":"0.006234","askPr":"0.006244","bidSz":"320.82","askSz":"3229.85","openUtc":"0.00552","changeUtc24h":"0.12464","change24h":"0.1543"},{"open":"0.00495","symbol":"GUSDT","high24h":"0.005013","low24h":"0.00478","lastPr":"0.004875","quoteVolume":"22925.44","baseVolume":"4698759.71","usdtVolume":"22925.43800934","ts":"1790769916218","bidPr":"0.004881","askPr":"0.004884","bidSz":"858.66","askSz":"1046.14","openUtc":"0.00489","changeUtc24h":"-0.00307","change24h":"-0.01515"},{"open":"0.0002663","symbol":"ZKLUSDT","high24h":"0.0002774","low24h":"0.0002654","lastPr":"0.0002702","quoteVolume":"57290.42","baseVolume":"212108429.97","usdtVolume":"57290.414897361","ts":"1790769916218","bidPr":"0.0002701","askPr":"0.0002711","bidSz":"46193.64","askSz":"40433.27","openUtc":"0.0002708","changeUtc24h":"0.00074","change24h":"0.01465"},{"open":"1.97","symbol":"RENDERUSDT","high24h":"1.981","low24h":"1.874","lastPr":"1.957","quoteVolume":"269364.42","baseVolume":"139034.53","usdtVolume":"269364.4188","ts":"1790769916815","bidPr":"1.955","askPr":"1.957","bidSz":"1151.81","askSz":"272.89","openUtc":"1.91","changeUtc24h":"0.02461","change24h":"-0.0066"},{"open":"0.003566","symbol":"DTECUSDT","high24h":"0.003603","low24h":"0.00354","lastPr":"0.00355","quoteVolume":"18209.56","baseVolume":"5120635.79","usdtVolume":"18209.55885433","ts":"1790769916218","bidPr":"0.003544","askPr":"0.003562","bidSz":"9600.25","askSz":"3518.15","openUtc":"0.00356","changeUtc24h":"-0.00281","change24h":"-0.00449"},{"open":"0.01711","symbol":"ICXUSDT","high24h":"0.02115","low24h":"0.00895","lastPr":"0.01155","quoteVolume":"65807.93","baseVolume":"4674718.33","usdtVolume":"65807.9286533","ts":"1790769916815","bidPr":"0.01155","askPr":"0.01157","bidSz":"360.76","askSz":"360.13","openUtc":"0.01194","changeUtc24h":"-0.03266","change24h":"-0.32496"},{"open":"0.00004932","symbol":"DOGSUSDT","high24h":"0.00004964","low24h":"0.00004769","lastPr":"0.00004921","quoteVolume":"23366.66","baseVolume":"479995024.94","usdtVolume":"23366.6555643338","ts":"1790769916815","bidPr":"0.00004917","askPr":"0.00004923","bidSz":"1710164.01","askSz":"306485.72","openUtc":"0.0000479","changeUtc24h":"0.02735","change24h":"-0.00223"},{"open":"0.04107","symbol":"ORDERUSDT","high24h":"0.0415","low24h":"0.03968","lastPr":"0.04087","quoteVolume":"38394.3","baseVolume":"950402.4","usdtVolume":"38394.213875","ts":"1790769916815","bidPr":"0.04088","askPr":"0.04093","bidSz":"3427.5","askSz":"1037.7","openUtc":"0.03986","changeUtc24h":"0.02534","change24h":"-0.00487"},{"open":"0.03396","symbol":"CPOOLUSDT","high24h":"0.03679","low24h":"0.03304","lastPr":"0.03485","quoteVolume":"49475.49","baseVolume":"1442808.57","usdtVolume":"49475.4830881","ts":"1790769916220","bidPr":"0.03482","askPr":"0.0349","bidSz":"164.25","askSz":"170.8","openUtc":"0.03652","changeUtc24h":"-0.04573","change24h":"0.02621"},{"open":"0.00009391","symbol":"NEIROCTOUSDT","high24h":"0.000097","low24h":"0.00009068","lastPr":"0.00009292","quoteVolume":"22960.15","baseVolume":"245877286.87","usdtVolume":"22960.1420942798","ts":"1790769916218","bidPr":"0.0000929","askPr":"0.00009308","bidSz":"6049362.8","askSz":"9673258.81","openUtc":"0.00009099","changeUtc24h":"0.02121","change24h":"-0.01054"},{"open":"0.06026","symbol":"CATIUSDT","high24h":"0.06058","low24h":"0.0585","lastPr":"0.06014","quoteVolume":"14743.92","baseVolume":"248920.94","usdtVolume":"14743.9194371","ts":"1790769916815","bidPr":"0.05995","askPr":"0.06005","bidSz":"294.09","askSz":"262.58","openUtc":"0.0591","changeUtc24h":"0.0176","change24h":"-0.00199"},{"open":"0.0001725","symbol":"HMSTRUSDT","high24h":"0.000173","low24h":"0.0001675","lastPr":"0.0001712","quoteVolume":"5875.9","baseVolume":"34612807.3","usdtVolume":"5875.83465836","ts":"1790769916815","bidPr":"0.0001708","askPr":"0.0001711","bidSz":"3205401.7","askSz":"1854978.1","openUtc":"0.0001688","changeUtc24h":"0.01422","change24h":"-0.00754"},{"open":"0.04718","symbol":"MOODENGUSDT","high24h":"0.04795","low24h":"0.04608","lastPr":"0.04717","quoteVolume":"45896.3","baseVolume":"975267.34","usdtVolume":"45896.2929122","ts":"1790769916218","bidPr":"0.04717","askPr":"0.04723","bidSz":"6356.6","askSz":"407.24","openUtc":"0.04631","changeUtc24h":"0.01857","change24h":"-0.00021"},{"open":"0.2681","symbol":"EIGENUSDT","high24h":"0.2681","low24h":"0.2463","lastPr":"0.251","quoteVolume":"123104.13","baseVolume":"482387.24","usdtVolume":"123104.120916","ts":"1790769916218","bidPr":"0.2503","askPr":"0.2506","bidSz":"290.56","askSz":"5578.48","openUtc":"0.2497","changeUtc24h":"0.00521","change24h":"-0.06378"},{"open":"0.04239","symbol":"CARVUSDT","high24h":"0.04309","low24h":"0.04128","lastPr":"0.04307","quoteVolume":"18136.55","baseVolume":"430337.14","usdtVolume":"18136.546069","ts":"1790769916218","bidPr":"0.04295","askPr":"0.04308","bidSz":"15871.74","askSz":"16024.79","openUtc":"0.04199","changeUtc24h":"0.02572","change24h":"0.01604"},{"open":"0.02592","symbol":"PUFFERUSDT","high24h":"0.02645","low24h":"0.02235","lastPr":"0.02626","quoteVolume":"56077.4","baseVolume":"2208211.08","usdtVolume":"56077.3917784","ts":"1790769916815","bidPr":"0.02624","askPr":"0.02631","bidSz":"381","askSz":"380","openUtc":"0.02464","changeUtc24h":"0.06575","change24h":"0.01312"},{"open":"0.02068","symbol":"DBRUSDT","high24h":"0.02382","low24h":"0.01962","lastPr":"0.02028","quoteVolume":"19725.45","baseVolume":"926665.02","usdtVolume":"19725.4490843","ts":"1790769916220","bidPr":"0.02026","askPr":"0.0203","bidSz":"400","askSz":"4772.85","openUtc":"0.02163","changeUtc24h":"-0.06241","change24h":"-0.01934"},{"open":"1.382","symbol":"GRAMEUR","high24h":"1.382","low24h":"1.298","lastPr":"1.332","quoteVolume":"3412.64","baseVolume":"2580.68","usdtVolume":"3867.291492176855","ts":"1790769916293","bidPr":"1.33","askPr":"1.333","bidSz":"210.69","askSz":"4.53","openUtc":"1.31","changeUtc24h":"0.01679","change24h":"-0.03618"},{"open":"0.01947","symbol":"GOATUSDT","high24h":"0.0195","low24h":"0.0187","lastPr":"0.01903","quoteVolume":"16232.2","baseVolume":"852935.26","usdtVolume":"16232.1932556","ts":"1790769916815","bidPr":"0.019","askPr":"0.01902","bidSz":"434.4","askSz":"12152.92","openUtc":"0.0189","changeUtc24h":"0.00688","change24h":"-0.0226"},{"open":"1.0382","symbol":"SUIEUR","high24h":"1.0414","low24h":"0.9963","lastPr":"1.0161","quoteVolume":"11809.38","baseVolume":"11604.21","usdtVolume":"13378.146777177745","ts":"1790769916293","bidPr":"1.0143","askPr":"1.0158","bidSz":"4.76","askSz":"2.52","openUtc":"1.0138","changeUtc24h":"0.00227","change24h":"-0.02129"},{"open":"0.6851","symbol":"GRASSUSDT","high24h":"0.8153","low24h":"0.6519","lastPr":"0.7233","quoteVolume":"2377809.99","baseVolume":"3217285.64","usdtVolume":"2377809.982001","ts":"1790769916220","bidPr":"0.7214","askPr":"0.7223","bidSz":"79.3","askSz":"108.54","openUtc":"0.7619","changeUtc24h":"-0.05066","change24h":"0.05576"},{"open":"0.0109","symbol":"ACTUSDT","high24h":"0.01105","low24h":"0.01049","lastPr":"0.01088","quoteVolume":"19884.28","baseVolume":"1852235.43","usdtVolume":"19884.277694","ts":"1790769916815","bidPr":"0.01087","askPr":"0.01089","bidSz":"19885.26","askSz":"41076.49","openUtc":"0.0106","changeUtc24h":"0.02642","change24h":"-0.00183"},{"open":"0.000788","symbol":"SWELLUSDT","high24h":"0.000887","low24h":"0.000728","lastPr":"0.000778","quoteVolume":"8744.09","baseVolume":"11060496.33","usdtVolume":"8744.08819838","ts":"1790769916220","bidPr":"0.00077","askPr":"0.000786","bidSz":"1137.07","askSz":"21164.02","openUtc":"0.000767","changeUtc24h":"0.01434","change24h":"-0.01269"},{"open":"0.05387","symbol":"PNUTUSDT","high24h":"0.05469","low24h":"0.05218","lastPr":"0.05432","quoteVolume":"19058.54","baseVolume":"356961.77","usdtVolume":"19058.5386732","ts":"1790769916218","bidPr":"0.05439","askPr":"0.05451","bidSz":"4557.38","askSz":"15824.05","openUtc":"0.05263","changeUtc24h":"0.03211","change24h":"0.00835"},{"open":"0.04391","symbol":"PEAQUSDT","high24h":"0.04429","low24h":"0.03775","lastPr":"0.04144","quoteVolume":"27106.43","baseVolume":"650085.01","usdtVolume":"27106.4231682","ts":"1790769916219","bidPr":"0.0415","askPr":"0.04166","bidSz":"56.35","askSz":"63.82","openUtc":"0.04142","changeUtc24h":"0.00048","change24h":"-0.05625"},{"open":"0.1782","symbol":"FARTCOINUSDT","high24h":"0.1841","low24h":"0.173","lastPr":"0.1796","quoteVolume":"890482.52","baseVolume":"4976830.83","usdtVolume":"890482.514494","ts":"1790769916218","bidPr":"0.1794","askPr":"0.1795","bidSz":"1198.8","askSz":"539.1","openUtc":"0.1787","changeUtc24h":"0.00504","change24h":"0.00786"},{"open":"0.01599","symbol":"NSUSDT","high24h":"0.01666","low24h":"0.01512","lastPr":"0.0158","quoteVolume":"8222.87","baseVolume":"523576.21","usdtVolume":"8222.8660455","ts":"1790769916219","bidPr":"0.01567","askPr":"0.01578","bidSz":"18109","askSz":"4341.02","openUtc":"0.0156","changeUtc24h":"0.01282","change24h":"-0.01188"},{"open":"119.65","symbol":"SOLUSDE","high24h":"121.73","low24h":"117.28","lastPr":"119.22","quoteVolume":"2702.4953","baseVolume":"22.6883","usdtVolume":"2702.8386348514","ts":"1790769916100","bidPr":"119.44","askPr":"119.85","bidSz":"0.4232","askSz":"0.4294","openUtc":"118.82","changeUtc24h":"0.00337","change24h":"-0.00359"},{"open":"2734.21","symbol":"ETHUSDE","high24h":"2743.72","low24h":"2653.18","lastPr":"2705.46","quoteVolume":"8785.3963","baseVolume":"3.2634","usdtVolume":"8786.3490559222","ts":"1790769916653","bidPr":"2686.05","askPr":"2706.05","bidSz":"0.026","askSz":"0.0105","openUtc":"2682.05","changeUtc24h":"0.00873","change24h":"-0.01051"},{"open":"84569.11","symbol":"BTCUSDE","high24h":"84569.11","low24h":"82764.97","lastPr":"83590.76","quoteVolume":"3093.811729","baseVolume":"0.037078","usdtVolume":"3094.186832558445","ts":"1790769916321","bidPr":"83577.22","askPr":"83956.7","bidSz":"0.000696","askSz":"0.000803","openUtc":"83379.86","changeUtc24h":"0.00253","change24h":"-0.01157"},{"open":"2.5801","symbol":"MORPHOUSDT","high24h":"2.6221","low24h":"2.4451","lastPr":"2.5826","quoteVolume":"465852.85","baseVolume":"186765.44","usdtVolume":"465852.84621","ts":"1790769916218","bidPr":"2.5792","askPr":"2.5821","bidSz":"1.16","askSz":"25.01","openUtc":"2.4759","changeUtc24h":"0.0431","change24h":"0.00097"},{"open":"0.0000005461","symbol":"CHEEMSUSDT","high24h":"0.0000005516","low24h":"0.0000005198","lastPr":"0.0000005409","quoteVolume":"43936","baseVolume":"82264456671","usdtVolume":"43935.92269663902","ts":"1790769916815","bidPr":"0.0000005372","askPr":"0.0000005389","bidSz":"1364939.2","askSz":"3204667.1","openUtc":"0.0000005328","changeUtc24h":"0.0077","change24h":"-0.00952"},{"open":"0.01358","symbol":"CHILLGUYUSDT","high24h":"0.0137","low24h":"0.01317","lastPr":"0.01337","quoteVolume":"18764.52","baseVolume":"1399673.26","usdtVolume":"18764.5105288","ts":"1790769916815","bidPr":"0.01336","askPr":"0.01339","bidSz":"55224.29","askSz":"284.82","openUtc":"0.01329","changeUtc24h":"0.00602","change24h":"-0.01546"},{"open":"14.26","symbol":"CLANKERUSDT","high24h":"14.36","low24h":"13.73","lastPr":"14.19","quoteVolume":"40880.57","baseVolume":"2923.55","usdtVolume":"40880.561","ts":"1790769916815","bidPr":"14.19","askPr":"14.21","bidSz":"0.88","askSz":"23.4","openUtc":"13.86","changeUtc24h":"0.02381","change24h":"-0.00491"},{"open":"0.11827","symbol":"HBARUSDT","high24h":"0.11902","low24h":"0.10117","lastPr":"0.10974","quoteVolume":"3678954.44","baseVolume":"34893648.44","usdtVolume":"3678954.4315421","ts":"1790769916816","bidPr":"0.10947","askPr":"0.10954","bidSz":"2254.11","askSz":"72008.87","openUtc":"0.10239","changeUtc24h":"0.07178","change24h":"-0.07212"},{"open":"0.1164","symbol":"VERONAUSDT","high24h":"0.1164","low24h":"0.1129","lastPr":"0.113","quoteVolume":"6032.19","baseVolume":"52350","usdtVolume":"6032.180307","ts":"1790769916218","bidPr":"0.1128","askPr":"0.1131","bidSz":"1152.71","askSz":"10218.73","openUtc":"0.1135","changeUtc24h":"-0.00441","change24h":"-0.02921"},{"open":"0.003551","symbol":"FUSDT","high24h":"0.003601","low24h":"0.003475","lastPr":"0.003572","quoteVolume":"5266.74","baseVolume":"1491915.36","usdtVolume":"5266.73888151","ts":"1790769916219","bidPr":"0.00357","askPr":"0.003574","bidSz":"6136.61","askSz":"3934.61","openUtc":"0.003501","changeUtc24h":"0.02028","change24h":"0.00591"},{"open":"0.00908","symbol":"MOVEUSDT","high24h":"0.00927","low24h":"0.00885","lastPr":"0.00925","quoteVolume":"11474.45","baseVolume":"1261539.05","usdtVolume":"11474.4473201","ts":"1790769916816","bidPr":"0.00923","askPr":"0.00925","bidSz":"35782.59","askSz":"39045.49","openUtc":"0.00903","changeUtc24h":"0.02436","change24h":"0.01872"},{"open":"0.0006307","symbol":"BGSCUSDT","high24h":"0.000642","low24h":"0.0006151","lastPr":"0.000617","quoteVolume":"1984.93","baseVolume":"3167658.67","usdtVolume":"1984.926274519","ts":"1790769916220","bidPr":"0.000615","askPr":"0.000617","bidSz":"8862.46","askSz":"20280.68","openUtc":"0.0006378","changeUtc24h":"-0.03261","change24h":"-0.02172"},{"open":"0.07764","symbol":"MEUSDT","high24h":"0.07931","low24h":"0.07465","lastPr":"0.07777","quoteVolume":"18425","baseVolume":"239485.38","usdtVolume":"18424.9986843","ts":"1790769916219","bidPr":"0.07771","askPr":"0.07791","bidSz":"500","askSz":"1146.58","openUtc":"0.07657","changeUtc24h":"0.01567","change24h":"0.00167"},{"open":"0.13318","symbol":"ALGOUSDT","high24h":"0.13337","low24h":"0.1225","lastPr":"0.12596","quoteVolume":"258781.61","baseVolume":"2036865.46","usdtVolume":"258781.60804","ts":"1790769916219","bidPr":"0.12581","askPr":"0.1259","bidSz":"778.86","askSz":"248.59","openUtc":"0.12543","changeUtc24h":"0.00423","change24h":"-0.05421"},{"open":"1.0875","symbol":"VANAUSDT","high24h":"1.1011","low24h":"1.0544","lastPr":"1.0943","quoteVolume":"31141.95","baseVolume":"29044.05","usdtVolume":"31141.942033","ts":"1790769916816","bidPr":"1.0888","askPr":"1.0909","bidSz":"226.55","askSz":"809.46","openUtc":"1.0603","changeUtc24h":"0.03207","change24h":"0.00625"},{"open":"0.009963","symbol":"PENGUUSDT","high24h":"0.010317","low24h":"0.00952","lastPr":"0.01014","quoteVolume":"252447.38","baseVolume":"25246424.11","usdtVolume":"252447.37837441","ts":"1790769916816","bidPr":"0.010123","askPr":"0.010136","bidSz":"230124.49","askSz":"17671.88","openUtc":"0.009959","changeUtc24h":"0.01817","change24h":"0.01777"},{"open":"0.01437","symbol":"USUALUSDT","high24h":"0.01453","low24h":"0.01358","lastPr":"0.01379","quoteVolume":"9106.52","baseVolume":"653584.43","usdtVolume":"9106.5102968","ts":"1790769916219","bidPr":"0.01378","askPr":"0.0138","bidSz":"4489.68","askSz":"3203.88","openUtc":"0.01375","changeUtc24h":"0.00291","change24h":"-0.04036"},{"open":"88.505","symbol":"HYPEUSDT","high24h":"88.779","low24h":"84.648","lastPr":"86.266","quoteVolume":"6526160.92","baseVolume":"75690.28","usdtVolume":"6526160.91457","ts":"1790769916219","bidPr":"86.242","askPr":"86.257","bidSz":"0.66","askSz":"0.59","openUtc":"85.858","changeUtc24h":"0.00433","change24h":"-0.0253"},{"open":"0.0007291","symbol":"FUELUSDT","high24h":"0.0008227","low24h":"0.0007137","lastPr":"0.0007531","quoteVolume":"29857.82","baseVolume":"39502467.97","usdtVolume":"29857.816516561","ts":"1790769916219","bidPr":"0.000753","askPr":"0.0007534","bidSz":"47490.92","askSz":"2090.94","openUtc":"0.0007523","changeUtc24h":"0.00106","change24h":"0.03292"},{"open":"0.06524","symbol":"PHAUSDT","high24h":"0.08385","low24h":"0.06469","lastPr":"0.07535","quoteVolume":"527065.03","baseVolume":"7143908.4","usdtVolume":"527065.0236962","ts":"1790769916816","bidPr":"0.07512","askPr":"0.07524","bidSz":"1322.55","askSz":"1251.01","openUtc":"0.07099","changeUtc24h":"0.06142","change24h":"0.15497"},{"open":"2997.72","symbol":"WEETHUSDT","high24h":"3022.93","low24h":"2920.28","lastPr":"2976.47","quoteVolume":"1963.1986","baseVolume":"0.6641","usdtVolume":"1963.198532","ts":"1790769916816","bidPr":"2941.45","askPr":"2977.27","bidSz":"0.0259","askSz":"0.0236","openUtc":"2961.92","changeUtc24h":"0.00491","change24h":"-0.00709"},{"open":"0.01025","symbol":"BLUEUSDT","high24h":"0.01033","low24h":"0.00941","lastPr":"0.00993","quoteVolume":"6436.06","baseVolume":"656196.29","usdtVolume":"6436.05457","ts":"1790769916816","bidPr":"0.00993","askPr":"0.01001","bidSz":"5991.88","askSz":"108.95","openUtc":"0.00975","changeUtc24h":"0.01846","change24h":"-0.03122"},{"open":"0.03138","symbol":"BIOUSDT","high24h":"0.033","low24h":"0.03046","lastPr":"0.03125","quoteVolume":"77738.66","baseVolume":"2480258.17","usdtVolume":"77738.6541678","ts":"1790769916219","bidPr":"0.03125","askPr":"0.03132","bidSz":"399.74","askSz":"1707.53","openUtc":"0.03086","changeUtc24h":"0.01264","change24h":"-0.00414"},{"open":"0.026675","symbol":"SONICUSDT","high24h":"0.028467","low24h":"0.026497","lastPr":"0.027468","quoteVolume":"2294.61","baseVolume":"83677.34","usdtVolume":"2294.6068341","ts":"1790769916816","bidPr":"0.027471","askPr":"0.027745","bidSz":"6717.4","askSz":"5321.69","openUtc":"0.026988","changeUtc24h":"0.01779","change24h":"0.02973"},{"open":"0.05656","symbol":"HIVEUSDT","high24h":"0.05767","low24h":"0.05529","lastPr":"0.05762","quoteVolume":"11485.08","baseVolume":"203529.74","usdtVolume":"11485.0740304","ts":"1790769916220","bidPr":"0.05748","askPr":"0.05763","bidSz":"1740.62","askSz":"2170.11","openUtc":"0.05569","changeUtc24h":"0.03466","change24h":"0.01874"},{"open":"0.00997","symbol":"XTERUSDT","high24h":"0.01005","low24h":"0.00987","lastPr":"0.00989","quoteVolume":"30343.72","baseVolume":"3038348.06","usdtVolume":"30343.7145192","ts":"1790769916816","bidPr":"0.00988","askPr":"0.00989","bidSz":"1596.86","askSz":"1264.54","openUtc":"0.01001","changeUtc24h":"-0.01199","change24h":"-0.00802"},{"open":"0.03912","symbol":"SUSDT","high24h":"0.03972","low24h":"0.03735","lastPr":"0.03942","quoteVolume":"80588.6","baseVolume":"2093051.84","usdtVolume":"80588.5901453","ts":"1790769916219","bidPr":"0.03943","askPr":"0.0395","bidSz":"3699.8","askSz":"2286.29","openUtc":"0.03744","changeUtc24h":"0.05288","change24h":"0.00767"},{"open":"0.004276","symbol":"SOLVUSDT","high24h":"0.004276","low24h":"0.004133","lastPr":"0.004177","quoteVolume":"12827.31","baseVolume":"3048995.48","usdtVolume":"12827.30264204","ts":"1790769916816","bidPr":"0.004148","askPr":"0.004161","bidSz":"9193.29","askSz":"6150.89","openUtc":"0.004163","changeUtc24h":"0.00336","change24h":"-0.02315"},{"open":"0.01045","symbol":"GPSUSDT","high24h":"0.01055","low24h":"0.010091","lastPr":"0.010275","quoteVolume":"19641.34","baseVolume":"1893826.05","usdtVolume":"19641.33036841","ts":"1790769916221","bidPr":"0.010226","askPr":"0.010263","bidSz":"3911.61","askSz":"58248.15","openUtc":"0.010304","changeUtc24h":"-0.00281","change24h":"-0.01675"},{"open":"2.039","symbol":"TRUMPUSDT","high24h":"2.105","low24h":"2.002","lastPr":"2.069","quoteVolume":"999002.48","baseVolume":"486016.52","usdtVolume":"999002.4799","ts":"1790769916816","bidPr":"2.067","askPr":"2.07","bidSz":"2979.49","askSz":"3488.13","openUtc":"2.025","changeUtc24h":"0.02173","change24h":"0.01471"},{"open":"0.019","symbol":"PLUMEUSDT","high24h":"0.01904","low24h":"0.01748","lastPr":"0.01827","quoteVolume":"74458.45","baseVolume":"4119082.39","usdtVolume":"74458.4428647","ts":"1790769916219","bidPr":"0.01827","askPr":"0.01829","bidSz":"2323.55","askSz":"1712.55","openUtc":"0.01756","changeUtc24h":"0.04043","change24h":"-0.03842"},{"open":"0.0007019","symbol":"VTHOUSDT","high24h":"0.0007122","low24h":"0.0006837","lastPr":"0.0007077","quoteVolume":"51332.14","baseVolume":"73886324.51","usdtVolume":"51332.135021188","ts":"1790769916219","bidPr":"0.0007083","askPr":"0.0007093","bidSz":"564413.71","askSz":"11458.81","openUtc":"0.0006913","changeUtc24h":"0.02372","change24h":"0.00826"},{"open":"0.08357","symbol":"SKYUSDT","high24h":"0.08736","low24h":"0.08063","lastPr":"0.08215","quoteVolume":"766030.18","baseVolume":"9244716.9","usdtVolume":"766030.1791481","ts":"1790769916219","bidPr":"0.08199","askPr":"0.08206","bidSz":"507.33","askSz":"392.48","openUtc":"0.08181","changeUtc24h":"0.00416","change24h":"-0.01699"},{"open":"0.003315","symbol":"ANIMEUSDT","high24h":"0.0034","low24h":"0.003207","lastPr":"0.003364","quoteVolume":"7661.52","baseVolume":"2326395.8","usdtVolume":"7661.51306161","ts":"1790769916219","bidPr":"0.003361","askPr":"0.003363","bidSz":"2113.1","askSz":"2113.1","openUtc":"0.003229","changeUtc24h":"0.04181","change24h":"0.01478"},{"open":"0.9933","symbol":"USDSUSDT","high24h":"1","low24h":"0.9867","lastPr":"0.9951","quoteVolume":"8851.58","baseVolume":"8879.4","usdtVolume":"8851.570828","ts":"1790769916816","bidPr":"0.9951","askPr":"0.9989","bidSz":"12.56","askSz":"334.71","openUtc":"0.9902","changeUtc24h":"0.00495","change24h":"0.00181"},{"open":"0.5275","symbol":"ONDOUSDC","high24h":"0.5275","low24h":"0.4948","lastPr":"0.5069","quoteVolume":"23839.06","baseVolume":"47036.95","usdtVolume":"23845.46672941168","ts":"1790769916875","bidPr":"0.505","askPr":"0.5073","bidSz":"12322.27","askSz":"8660.17","openUtc":"0.5023","changeUtc24h":"0.00916","change24h":"-0.03905"},{"open":"1.1768","symbol":"SUIUSDC","high24h":"1.1795","low24h":"1.127","lastPr":"1.1521","quoteVolume":"111250.4","baseVolume":"96910.8","usdtVolume":"111279.124147048","ts":"1790769916286","bidPr":"1.1506","askPr":"1.1526","bidSz":"3906.4","askSz":"2.5","openUtc":"1.1506","changeUtc24h":"0.0013","change24h":"-0.02099"},{"open":"0.000004297","symbol":"PEPEUSDC","high24h":"0.000004386","low24h":"0.00000418","lastPr":"0.000004359","quoteVolume":"50718","baseVolume":"11690752938","usdtVolume":"50728.482319979361","ts":"1790769916875","bidPr":"0.000004358","askPr":"0.000004365","bidSz":"38383637","askSz":"47351248","openUtc":"0.000004247","changeUtc24h":"0.02637","change24h":"0.01443"},{"open":"0.2346","symbol":"FETUSDC","high24h":"0.2356","low24h":"0.2138","lastPr":"0.2234","quoteVolume":"28543.6","baseVolume":"128133.4","usdtVolume":"28551.8239878714","ts":"1790769916875","bidPr":"0.222","askPr":"0.2233","bidSz":"268.8","askSz":"268.8","openUtc":"0.2231","changeUtc24h":"0.00134","change24h":"-0.04774"},{"open":"315.2","symbol":"TAOUSDC","high24h":"318.2","low24h":"298","lastPr":"306","quoteVolume":"91198.0317","baseVolume":"298.6492","usdtVolume":"91222.8353747525","ts":"1790769916875","bidPr":"305.5","askPr":"306.7","bidSz":"39.4052","askSz":"14.7034","openUtc":"299.9","changeUtc24h":"0.02034","change24h":"-0.02919"},{"open":"0.23322","symbol":"XLMUSDC","high24h":"0.23518","low24h":"0.21932","lastPr":"0.22909","quoteVolume":"172914","baseVolume":"767215","usdtVolume":"172955.3263760214","ts":"1790769916285","bidPr":"0.2285","askPr":"0.22908","bidSz":"51364","askSz":"135","openUtc":"0.2222","changeUtc24h":"0.03101","change24h":"-0.01771"},{"open":"1.966","symbol":"RENDERUSDC","high24h":"1.981","low24h":"1.874","lastPr":"1.953","quoteVolume":"9351.01","baseVolume":"4837.07","usdtVolume":"9353.2898434601","ts":"1790769916875","bidPr":"1.954","askPr":"1.957","bidSz":"25.84","askSz":"0.81","openUtc":"1.912","changeUtc24h":"0.02144","change24h":"-0.00661"},{"open":"0.2252","symbol":"BERAUSDT","high24h":"0.2589","low24h":"0.2194","lastPr":"0.2428","quoteVolume":"734729.83","baseVolume":"2980994.84","usdtVolume":"734729.828713","ts":"1790769916816","bidPr":"0.2425","askPr":"0.2429","bidSz":"4612.85","askSz":"1527.28","openUtc":"0.2338","changeUtc24h":"0.03849","change24h":"0.07815"},{"open":"3.343","symbol":"ICPUSDC","high24h":"3.545","low24h":"3.296","lastPr":"3.429","quoteVolume":"559236.38","baseVolume":"163506.4","usdtVolume":"559383.304478184","ts":"1790769916875","bidPr":"3.426","askPr":"3.427","bidSz":"2.97","askSz":"24.52","openUtc":"3.437","changeUtc24h":"-0.00233","change24h":"0.02573"},{"open":"0.9994","symbol":"USDEUSDC","high24h":"1.0042","low24h":"0.9975","lastPr":"1.0001","quoteVolume":"4013.69","baseVolume":"4014.7","usdtVolume":"4014.75998246901","ts":"1790769916875","bidPr":"0.9989","askPr":"1.0001","bidSz":"40755.33","askSz":"882.02","openUtc":"1.0001","changeUtc24h":"0","change24h":"0.0007"},{"open":"0.08232","symbol":"LAYERUSDT","high24h":"0.08238","low24h":"0.07754","lastPr":"0.07926","quoteVolume":"13774.92","baseVolume":"174636.35","usdtVolume":"13774.9107602","ts":"1790769916219","bidPr":"0.07925","askPr":"0.07941","bidSz":"7671.17","askSz":"2268.28","openUtc":"0.07888","changeUtc24h":"0.00482","change24h":"-0.03717"},{"open":"0.1389","symbol":"HEIUSDT","high24h":"0.1389","low24h":"0.1336","lastPr":"0.1365","quoteVolume":"45971.08","baseVolume":"338603.35","usdtVolume":"45971.075597","ts":"1790769916219","bidPr":"0.1365","askPr":"0.1367","bidSz":"7432","askSz":"424.17","openUtc":"0.1348","changeUtc24h":"0.01261","change24h":"-0.01728"},{"open":"0.22089","symbol":"DATAUSDT","high24h":"0.22537","low24h":"0.21492","lastPr":"0.21742","quoteVolume":"185499.69","baseVolume":"847013.59","usdtVolume":"185499.6861466","ts":"1790769916219","bidPr":"0.21688","askPr":"0.21703","bidSz":"57.6","askSz":"180.51","openUtc":"0.21823","changeUtc24h":"-0.00371","change24h":"-0.01571"},{"open":"0.02555","symbol":"SHELLUSDT","high24h":"0.02569","low24h":"0.02456","lastPr":"0.02504","quoteVolume":"13508.64","baseVolume":"540629.4","usdtVolume":"13508.6348789","ts":"1790769916816","bidPr":"0.02502","askPr":"0.02504","bidSz":"142.53","askSz":"173.87","openUtc":"0.0249","changeUtc24h":"0.00562","change24h":"-0.01996"},{"open":"0.09156","symbol":"PIUSDT","high24h":"0.09241","low24h":"0.08994","lastPr":"0.0919","quoteVolume":"284812.15","baseVolume":"3118977.5","usdtVolume":"284812.1415118","ts":"1790769916816","bidPr":"0.09187","askPr":"0.09189","bidSz":"357.9","askSz":"589.68","openUtc":"0.09068","changeUtc24h":"0.01345","change24h":"0.00371"},{"open":"0.3458","symbol":"KAITOUSDT","high24h":"0.3504","low24h":"0.3307","lastPr":"0.3415","quoteVolume":"391405.78","baseVolume":"1168902.82","usdtVolume":"391405.779364","ts":"1790769916816","bidPr":"0.3423","askPr":"0.3426","bidSz":"1777.99","askSz":"3503.64","openUtc":"0.3349","changeUtc24h":"0.01971","change24h":"-0.01243"},{"open":"141.15","symbol":"BGSOLUSDT","high24h":"142.59","low24h":"137.96","lastPr":"140.41","quoteVolume":"4336.7393","baseVolume":"31.0917","usdtVolume":"4336.739242","ts":"1790769916816","bidPr":"140.32","askPr":"140.6","bidSz":"0.0642","askSz":"0.4278","openUtc":"139.98","changeUtc24h":"0.00307","change24h":"-0.00524"},{"open":"0.000612","symbol":"ABUSDT","high24h":"0.000612","low24h":"0.000602","lastPr":"0.000603","quoteVolume":"29207.94","baseVolume":"48371044.57","usdtVolume":"29207.93367527","ts":"1790769916816","bidPr":"0.000603","askPr":"0.000604","bidSz":"1026448.57","askSz":"20712.51","openUtc":"0.000602","changeUtc24h":"0.00166","change24h":"-0.01471"},{"open":"0.012305","symbol":"ROAMUSDT","high24h":"0.012591","low24h":"0.012195","lastPr":"0.012553","quoteVolume":"72579.94","baseVolume":"5871985.23","usdtVolume":"72579.9343348","ts":"1790769916816","bidPr":"0.012552","askPr":"0.012571","bidSz":"9912.03","askSz":"6869.68","openUtc":"0.012318","changeUtc24h":"0.01908","change24h":"0.02015"},{"open":"0.1641","symbol":"REDUSDT","high24h":"0.1725","low24h":"0.1592","lastPr":"0.1725","quoteVolume":"8202.17","baseVolume":"50226.66","usdtVolume":"8202.165784","ts":"1790769916816","bidPr":"0.1723","askPr":"0.1726","bidSz":"410.72","askSz":"3045.35","openUtc":"0.16","changeUtc24h":"0.07813","change24h":"0.05119"},{"open":"0.01908","symbol":"BMTUSDT","high24h":"0.01929","low24h":"0.0185","lastPr":"0.01899","quoteVolume":"32428.44","baseVolume":"1716301.89","usdtVolume":"32428.4343968","ts":"1790769916816","bidPr":"0.01903","askPr":"0.01905","bidSz":"4951.35","askSz":"1240","openUtc":"0.01859","changeUtc24h":"0.02152","change24h":"-0.00472"},{"open":"0.0614","symbol":"MUBARAKUSDT","high24h":"0.06306","low24h":"0.0586","lastPr":"0.06098","quoteVolume":"202084.28","baseVolume":"3311484.64","usdtVolume":"202084.276857","ts":"1790769916816","bidPr":"0.06099","askPr":"0.06106","bidSz":"24825.1","askSz":"4861.21","openUtc":"0.06181","changeUtc24h":"-0.01343","change24h":"-0.00684"},{"open":"0.023672","symbol":"TUTUSDT","high24h":"0.024649","low24h":"0.023417","lastPr":"0.024462","quoteVolume":"21236","baseVolume":"883008","usdtVolume":"21235.029953","ts":"1790769916816","bidPr":"0.024456","askPr":"0.024487","bidSz":"519","askSz":"549","openUtc":"0.023475","changeUtc24h":"0.04204","change24h":"0.03337"},{"open":"0.8453","symbol":"BRUSDT","high24h":"0.8729","low24h":"0.7557","lastPr":"0.7601","quoteVolume":"58760.49","baseVolume":"73580.55","usdtVolume":"58760.484657","ts":"1790769916816","bidPr":"0.7593","askPr":"0.7603","bidSz":"25.15","askSz":"29.77","openUtc":"0.8162","changeUtc24h":"-0.06873","change24h":"-0.10079"},{"open":"0.2939","symbol":"FORMUSDT","high24h":"0.2956","low24h":"0.2838","lastPr":"0.2875","quoteVolume":"63130.03","baseVolume":"218613.59","usdtVolume":"63130.021476","ts":"1790769916816","bidPr":"0.2865","askPr":"0.2869","bidSz":"2792.33","askSz":"525.38","openUtc":"0.2863","changeUtc24h":"0.00419","change24h":"-0.02178"},{"open":"0.08349","symbol":"NILUSDT","high24h":"0.0986","low24h":"0.07653","lastPr":"0.09821","quoteVolume":"581943.53","baseVolume":"6768564.43","usdtVolume":"581943.5200779","ts":"1790769916220","bidPr":"0.09817","askPr":"0.09835","bidSz":"4981.33","askSz":"3052.96","openUtc":"0.07818","changeUtc24h":"0.25863","change24h":"0.17631"},{"open":"0.0264","symbol":"PARTIUSDT","high24h":"0.02695","low24h":"0.02573","lastPr":"0.02676","quoteVolume":"11560.7","baseVolume":"439201.23","usdtVolume":"11560.696425","ts":"1790769916816","bidPr":"0.02676","askPr":"0.02682","bidSz":"45070.43","askSz":"1192.16","openUtc":"0.0261","changeUtc24h":"0.02529","change24h":"0.01364"},{"open":"0.00784","symbol":"BANANAS31USDT","high24h":"0.007921","low24h":"0.007654","lastPr":"0.007841","quoteVolume":"47500.04","baseVolume":"6118789.9","usdtVolume":"47500.03521622","ts":"1790769916220","bidPr":"0.007823","askPr":"0.007841","bidSz":"20346.58","askSz":"1275.38","openUtc":"0.007731","changeUtc24h":"0.01423","change24h":"0.00013"},{"open":"0.0346","symbol":"WALUSDT","high24h":"0.0346","low24h":"0.03305","lastPr":"0.03407","quoteVolume":"12693.49","baseVolume":"374871.79","usdtVolume":"12693.4851262","ts":"1790769916816","bidPr":"0.03406","askPr":"0.03412","bidSz":"9674.94","askSz":"5000","openUtc":"0.03322","changeUtc24h":"0.02559","change24h":"-0.01532"},{"open":"0.002999","symbol":"GUNUSDT","high24h":"0.003025","low24h":"0.002857","lastPr":"0.002998","quoteVolume":"26530.66","baseVolume":"9023695.35","usdtVolume":"26530.65183661","ts":"1790769916816","bidPr":"0.002996","askPr":"0.003001","bidSz":"8008.54","askSz":"50000.85","openUtc":"0.002911","changeUtc24h":"0.02989","change24h":"-0.00033"},{"open":"0.01102","symbol":"PUMPBTCUSDT","high24h":"0.01117","low24h":"0.01083","lastPr":"0.01114","quoteVolume":"7238.2","baseVolume":"661114.82","usdtVolume":"7238.192862","ts":"1790769916221","bidPr":"0.01113","askPr":"0.01116","bidSz":"71845.53","askSz":"82621.41","openUtc":"0.01088","changeUtc24h":"0.0239","change24h":"0.01089"},{"open":"0.04426","symbol":"STOUSDT","high24h":"0.04517","low24h":"0.04323","lastPr":"0.04436","quoteVolume":"10612.26","baseVolume":"238908.74","usdtVolume":"10612.2591273","ts":"1790769916816","bidPr":"0.04436","askPr":"0.04451","bidSz":"2678.93","askSz":"2809.79","openUtc":"0.04416","changeUtc24h":"0.00453","change24h":"0.00226"},{"open":"0.013846","symbol":"BABYUSDT","high24h":"0.014615","low24h":"0.013719","lastPr":"0.014007","quoteVolume":"94474.9","baseVolume":"6689557.8","usdtVolume":"94474.8003684","ts":"1790769916221","bidPr":"0.013986","askPr":"0.014002","bidSz":"731.3","askSz":"713.9","openUtc":"0.013844","changeUtc24h":"0.01177","change24h":"0.01163"},{"open":"0.02241","symbol":"FHEUSDT","high24h":"0.02302","low24h":"0.0218","lastPr":"0.02267","quoteVolume":"97955.28","baseVolume":"4331705.85","usdtVolume":"97955.2724641","ts":"1790769916816","bidPr":"0.02262","askPr":"0.02269","bidSz":"1833.45","askSz":"1917.15","openUtc":"0.02276","changeUtc24h":"-0.00395","change24h":"0.0116"},{"open":"0.02063","symbol":"PROMPTUSDT","high24h":"0.02157","low24h":"0.02","lastPr":"0.02157","quoteVolume":"5350.8","baseVolume":"253007.3","usdtVolume":"5350.722048","ts":"1790769916220","bidPr":"0.02093","askPr":"0.02167","bidSz":"2693.2","askSz":"50.2","openUtc":"0.02033","changeUtc24h":"0.06099","change24h":"0.04556"},{"open":"0.05262","symbol":"KERNELUSDT","high24h":"0.05393","low24h":"0.05123","lastPr":"0.05371","quoteVolume":"23403.1","baseVolume":"442988.21","usdtVolume":"23403.0935664","ts":"1790769916220","bidPr":"0.05369","askPr":"0.0538","bidSz":"489.18","askSz":"1488.57","openUtc":"0.05175","changeUtc24h":"0.03787","change24h":"0.02071"},{"open":"0.04187","symbol":"WCTUSDT","high24h":"0.04253","low24h":"0.04083","lastPr":"0.0422","quoteVolume":"22877.1","baseVolume":"548380.75","usdtVolume":"22877.0964656","ts":"1790769916816","bidPr":"0.04227","askPr":"0.04238","bidSz":"1285.8","askSz":"8456.81","openUtc":"0.04121","changeUtc24h":"0.02402","change24h":"0.00788"},{"open":"0.03217","symbol":"BANKUSDT","high24h":"0.03231","low24h":"0.03145","lastPr":"0.03171","quoteVolume":"21429.75","baseVolume":"672130.4","usdtVolume":"21429.7405318","ts":"1790769916220","bidPr":"0.03171","askPr":"0.03175","bidSz":"1311.97","askSz":"1293.73","openUtc":"0.0319","changeUtc24h":"-0.00596","change24h":"-0.0143"},{"open":"0.07421","symbol":"HYPERUSDT","high24h":"0.07478","low24h":"0.07178","lastPr":"0.07286","quoteVolume":"5984.6","baseVolume":"81958.98","usdtVolume":"5984.5963015","ts":"1790769916816","bidPr":"0.07284","askPr":"0.07289","bidSz":"144.47","askSz":"25.38","openUtc":"0.07228","changeUtc24h":"0.00802","change24h":"-0.01819"},{"open":"0.00805","symbol":"ZORAUSDT","high24h":"0.008099","low24h":"0.007684","lastPr":"0.008005","quoteVolume":"33603.01","baseVolume":"4251111.71","usdtVolume":"33603.00049556","ts":"1790769916816","bidPr":"0.007991","askPr":"0.007997","bidSz":"6467.86","askSz":"3747","openUtc":"0.007853","changeUtc24h":"0.01936","change24h":"-0.00559"},{"open":"0.10038","symbol":"INITUSDT","high24h":"0.11586","low24h":"0.09566","lastPr":"0.10088","quoteVolume":"52168.73","baseVolume":"501709.28","usdtVolume":"52168.7205577","ts":"1790769916816","bidPr":"0.10001","askPr":"0.10075","bidSz":"13.49","askSz":"148.61","openUtc":"0.1028","changeUtc24h":"-0.01868","change24h":"0.00498"},{"open":"0.02214","symbol":"DEEPUSDT","high24h":"0.02462","low24h":"0.021","lastPr":"0.02297","quoteVolume":"56199.96","baseVolume":"2422859.14","usdtVolume":"56199.9560421","ts":"1790769916816","bidPr":"0.02294","askPr":"0.02297","bidSz":"1216.87","askSz":"13208.11","openUtc":"0.02216","changeUtc24h":"0.03655","change24h":"0.03749"},{"open":"0.01315","symbol":"SIGNUSDT","high24h":"0.01315","low24h":"0.01227","lastPr":"0.01246","quoteVolume":"7718.76","baseVolume":"607525.17","usdtVolume":"7718.7521673","ts":"1790769916222","bidPr":"0.01246","askPr":"0.01248","bidSz":"1204.41","askSz":"80.52","openUtc":"0.01251","changeUtc24h":"-0.004","change24h":"-0.05247"},{"open":"0.01998","symbol":"HAEDALUSDT","high24h":"0.01999","low24h":"0.01868","lastPr":"0.01976","quoteVolume":"12569.3","baseVolume":"651665.99","usdtVolume":"12569.2918347","ts":"1790769916220","bidPr":"0.01976","askPr":"0.01981","bidSz":"25271.67","askSz":"18508.26","openUtc":"0.01925","changeUtc24h":"0.02649","change24h":"-0.01101"},{"open":"0.0753","symbol":"MYXUSDT","high24h":"0.0755","low24h":"0.0714","lastPr":"0.0731","quoteVolume":"83488.78","baseVolume":"1143906.34","usdtVolume":"83488.779934","ts":"1790769916220","bidPr":"0.073","askPr":"0.0732","bidSz":"5406.65","askSz":"21016.86","openUtc":"0.0732","changeUtc24h":"-0.00137","change24h":"-0.02922"},{"open":"0.2496","symbol":"SYRUPUSDT","high24h":"0.2552","low24h":"0.2269","lastPr":"0.232","quoteVolume":"179679.17","baseVolume":"753651.17","usdtVolume":"179679.166228","ts":"1790769916816","bidPr":"0.2321","askPr":"0.2324","bidSz":"271.03","askSz":"3386.03","openUtc":"0.2343","changeUtc24h":"-0.00982","change24h":"-0.07051"},{"open":"0.009275","symbol":"SXTUSDT","high24h":"0.009477","low24h":"0.009215","lastPr":"0.009324","quoteVolume":"15984.19","baseVolume":"1715387.79","usdtVolume":"15984.18759514","ts":"1790769916220","bidPr":"0.00926","askPr":"0.009292","bidSz":"49888.88","askSz":"13459.29","openUtc":"0.009454","changeUtc24h":"-0.01375","change24h":"0.00528"},{"open":"0.03907","symbol":"SKYAIUSDT","high24h":"0.04054","low24h":"0.03817","lastPr":"0.03959","quoteVolume":"180552.57","baseVolume":"4585283.15","usdtVolume":"180552.5630525","ts":"1790769916220","bidPr":"0.03957","askPr":"0.0396","bidSz":"328.02","askSz":"576.25","openUtc":"0.04024","changeUtc24h":"-0.01615","change24h":"0.01331"},{"open":"0.23348","symbol":"NXPCUSDT","high24h":"0.23564","low24h":"0.22896","lastPr":"0.23338","quoteVolume":"15303.73","baseVolume":"66120.13","usdtVolume":"15303.7232521","ts":"1790769916220","bidPr":"0.23315","askPr":"0.23363","bidSz":"5.85","askSz":"1712.98","openUtc":"0.23075","changeUtc24h":"0.0114","change24h":"-0.00043"},{"open":"0.07021","symbol":"AWEUSDT","high24h":"0.07419","low24h":"0.06931","lastPr":"0.07178","quoteVolume":"33453.84","baseVolume":"470796.39","usdtVolume":"33453.8304709","ts":"1790769916220","bidPr":"0.07171","askPr":"0.07179","bidSz":"3380.71","askSz":"83.64","openUtc":"0.07037","changeUtc24h":"0.02004","change24h":"0.02236"},{"open":"0.17201","symbol":"BUSDT","high24h":"0.17736","low24h":"0.16839","lastPr":"0.17386","quoteVolume":"94796.75","baseVolume":"550304.42","usdtVolume":"94796.7421682","ts":"1790769916221","bidPr":"0.17371","askPr":"0.17393","bidSz":"134.61","askSz":"453.14","openUtc":"0.17451","changeUtc24h":"-0.00372","change24h":"0.01076"},{"open":"0.3244","symbol":"SOONUSDT","high24h":"0.464","low24h":"0.317","lastPr":"0.4378","quoteVolume":"3625242.67","baseVolume":"9003383.22","usdtVolume":"3625242.663821","ts":"1790769916817","bidPr":"0.4373","askPr":"0.4376","bidSz":"228.79","askSz":"2034.92","openUtc":"0.4096","changeUtc24h":"0.06885","change24h":"0.34957"},{"open":"0.9991","symbol":"USD1USDC","high24h":"0.9999","low24h":"0.996","lastPr":"0.9992","quoteVolume":"41335.39","baseVolume":"41373.84","usdtVolume":"41347.22172737158","ts":"1790769916286","bidPr":"0.9992","askPr":"0.9993","bidSz":"183.42","askSz":"167.21","openUtc":"0.9991","changeUtc24h":"0.0001","change24h":"0.0001"},{"open":"0.99911","symbol":"USD1USDT","high24h":"0.9995","low24h":"0.99888","lastPr":"0.9991","quoteVolume":"235332.97","baseVolume":"235545.58","usdtVolume":"235332.962056","ts":"1790769916220","bidPr":"0.99911","askPr":"0.99912","bidSz":"18.94","askSz":"1154.54","openUtc":"0.9991","changeUtc24h":"0","change24h":"-0.00001"},{"open":"0.02891","symbol":"HUMAUSDT","high24h":"0.03099","low24h":"0.02889","lastPr":"0.03006","quoteVolume":"54794.99","baseVolume":"1849194.56","usdtVolume":"54794.983132","ts":"1790769916222","bidPr":"0.0301","askPr":"0.03023","bidSz":"635.04","askSz":"13273.6","openUtc":"0.02956","changeUtc24h":"0.01691","change24h":"0.03978"},{"open":"0.09571","symbol":"DOGEUSD1","high24h":"0.09627","low24h":"0.09304","lastPr":"0.09593","quoteVolume":"4548.9581","baseVolume":"48159.8482","usdtVolume":"4544.84527165008","ts":"1790769916104","bidPr":"0.09593","askPr":"0.0962","bidSz":"0.0009","askSz":"250.9905","openUtc":"0.09398","changeUtc24h":"0.02075","change24h":"0.0023"},{"open":"1.1802","symbol":"SUIUSD1","high24h":"1.1802","low24h":"1.1291","lastPr":"1.1526","quoteVolume":"7552.48","baseVolume":"6546.18","usdtVolume":"7545.52381560244","ts":"1790769916106","bidPr":"1.1523","askPr":"1.1562","bidSz":"3379.2","askSz":"84.38","openUtc":"1.1492","changeUtc24h":"0.00296","change24h":"-0.02339"},{"open":"1.5226","symbol":"XRPUSD1","high24h":"1.5605","low24h":"1.4787","lastPr":"1.5115","quoteVolume":"2250.8788","baseVolume":"1494.475","usdtVolume":"2248.873678020941","ts":"1790769916105","bidPr":"1.5134","askPr":"1.5179","bidSz":"29.7952","askSz":"35.8559","openUtc":"1.4937","changeUtc24h":"0.01192","change24h":"-0.00729"},{"open":"120.44","symbol":"SOLUSD1","high24h":"121.42","low24h":"117.39","lastPr":"119.37","quoteVolume":"2672.5841","baseVolume":"22.41","usdtVolume":"2670.21274454478","ts":"1790769916658","bidPr":"119.29","askPr":"119.83","bidSz":"0.4734","askSz":"0.3853","openUtc":"118.89","changeUtc24h":"0.00404","change24h":"-0.00888"},{"open":"2733.08","symbol":"ETHUSD1","high24h":"2749.14","low24h":"2658.91","lastPr":"2698.35","quoteVolume":"6832.7251","baseVolume":"2.5325","usdtVolume":"6826.52537639281","ts":"1790769916105","bidPr":"2696.14","askPr":"2701.07","bidSz":"0.005","askSz":"0.0443","openUtc":"2682.88","changeUtc24h":"0.00577","change24h":"-0.01271"},{"open":"84392.77","symbol":"BTCUSD1","high24h":"84673.64","low24h":"82967.94","lastPr":"84027.77","quoteVolume":"2897.77256","baseVolume":"0.034675","usdtVolume":"2895.197188567247","ts":"1790769916658","bidPr":"83807.2","askPr":"83944.57","bidSz":"0.00048","askSz":"0.092718","openUtc":"83630.92","changeUtc24h":"0.00475","change24h":"-0.00433"},{"open":"0.09815","symbol":"AUSDT","high24h":"0.09815","low24h":"0.09329","lastPr":"0.09766","quoteVolume":"73367.43","baseVolume":"771192.62","usdtVolume":"73367.4247808","ts":"1790769916220","bidPr":"0.09755","askPr":"0.09768","bidSz":"139.32","askSz":"122.96","openUtc":"0.09581","changeUtc24h":"0.01931","change24h":"-0.00499"},{"open":"0.003646","symbol":"SOPHUSDT","high24h":"0.003713","low24h":"0.003506","lastPr":"0.003616","quoteVolume":"16495.3","baseVolume":"4590520.46","usdtVolume":"16495.29362915","ts":"1790769916220","bidPr":"0.003615","askPr":"0.003619","bidSz":"12716.47","askSz":"10279.07","openUtc":"0.003513","changeUtc24h":"0.02932","change24h":"-0.00823"},{"open":"0.995","symbol":"RLUSDUSDC","high24h":"0.995","low24h":"0.995","lastPr":"0.995","quoteVolume":"0","baseVolume":"0","usdtVolume":"0","ts":"1790769916875","bidPr":"0.995","askPr":"1.0638","bidSz":"0.13","askSz":"0.01","openUtc":"0.995","changeUtc24h":"0","change24h":"0"},{"open":"1.0005","symbol":"RLUSDUSDT","high24h":"1.0006","low24h":"1.0004","lastPr":"1.0005","quoteVolume":"10750.73","baseVolume":"10745.24","usdtVolume":"10750.720319","ts":"1790769916817","bidPr":"1.0005","askPr":"1.0006","bidSz":"21147.12","askSz":"47115.36","openUtc":"1.0006","changeUtc24h":"-0.0001","change24h":"0"},{"open":"0.06543","symbol":"FLOCKUSDT","high24h":"0.06847","low24h":"0.06324","lastPr":"0.06692","quoteVolume":"206832.63","baseVolume":"3207054.68","usdtVolume":"206832.6280997","ts":"1790769916817","bidPr":"0.06696","askPr":"0.06703","bidSz":"29.13","askSz":"29.13","openUtc":"0.06494","changeUtc24h":"0.03049","change24h":"0.02277"},{"open":"0.0013812","symbol":"RWAUSDT","high24h":"0.0013834","low24h":"0.0013612","lastPr":"0.0013673","quoteVolume":"16113.28","baseVolume":"11763325.02","usdtVolume":"16113.27030904","ts":"1790769916817","bidPr":"0.0013669","askPr":"0.0013688","bidSz":"9838.38","askSz":"5231.77","openUtc":"0.0013642","changeUtc24h":"0.00227","change24h":"-0.01006"},{"open":"0.06957","symbol":"LAUSDT","high24h":"0.06989","low24h":"0.06665","lastPr":"0.06818","quoteVolume":"32332.08","baseVolume":"473593.12","usdtVolume":"32332.0701105","ts":"1790769916817","bidPr":"0.06819","askPr":"0.06827","bidSz":"2000","askSz":"13049.16","openUtc":"0.06851","changeUtc24h":"-0.00482","change24h":"-0.01998"},{"open":"0.001053","symbol":"CUDISUSDT","high24h":"0.001109","low24h":"0.001028","lastPr":"0.001069","quoteVolume":"55938.04","baseVolume":"53172457.19","usdtVolume":"55938.03538129","ts":"1790769916222","bidPr":"0.001067","askPr":"0.001071","bidSz":"16599.19","askSz":"56730.12","openUtc":"0.001053","changeUtc24h":"0.01519","change24h":"0.01519"},{"open":"1.527","symbol":"XRPRLUSD","high24h":"1.527","low24h":"1.527","lastPr":"1.527","quoteVolume":"0","baseVolume":"0","usdtVolume":"0","ts":"1790769916113","bidPr":"0.1","askPr":"100","bidSz":"150","askSz":"494.4366","openUtc":"1.527","changeUtc24h":"0","change24h":"0"},{"open":"84261.69","symbol":"BTCRLUSD","high24h":"84261.69","low24h":"84261.69","lastPr":"84261.69","quoteVolume":"0","baseVolume":"0","usdtVolume":"0","ts":"1790769916114","bidPr":"0","askPr":"0","bidSz":null,"askSz":null,"openUtc":"84261.69","changeUtc24h":"0","change24h":"0"},{"open":"2687.38","symbol":"ETHRLUSD","high24h":"2687.38","low24h":"2687.38","lastPr":"2687.38","quoteVolume":"0","baseVolume":"0","usdtVolume":"0","ts":"1790769916113","bidPr":"0","askPr":"0","bidSz":null,"askSz":null,"openUtc":"2687.38","changeUtc24h":"0","change24h":"0"},{"open":"0.51115","symbol":"B2USDT","high24h":"0.52491","low24h":"0.49647","lastPr":"0.51041","quoteVolume":"111050.48","baseVolume":"217398.1","usdtVolume":"111050.4712036","ts":"1790769916817","bidPr":"0.51097","askPr":"0.5112","bidSz":"21.23","askSz":"22.51","openUtc":"0.50264","changeUtc24h":"0.01546","change24h":"-0.00145"},{"open":"0.005974","symbol":"HOMEUSDT","high24h":"0.006045","low24h":"0.005835","lastPr":"0.005914","quoteVolume":"24327","baseVolume":"4100529.8","usdtVolume":"24326.9985632","ts":"1790769916817","bidPr":"0.005905","askPr":"0.005909","bidSz":"428.4","askSz":"414","openUtc":"0.005862","changeUtc24h":"0.00887","change24h":"-0.01004"},{"open":"0.01927","symbol":"RESOLVUSDT","high24h":"0.0193","low24h":"0.01844","lastPr":"0.01896","quoteVolume":"5184.67","baseVolume":"274153.91","usdtVolume":"5184.6615235","ts":"1790769916817","bidPr":"0.01898","askPr":"0.01901","bidSz":"13150.97","askSz":"1717.45","openUtc":"0.01871","changeUtc24h":"0.01336","change24h":"-0.01609"},{"open":"0.01073","symbol":"IDOLUSDT","high24h":"0.01094","low24h":"0.01065","lastPr":"0.01082","quoteVolume":"38705.73","baseVolume":"3597210.1","usdtVolume":"38705.7208216","ts":"1790769916221","bidPr":"0.01084","askPr":"0.01086","bidSz":"14566.11","askSz":"4580.05","openUtc":"0.0108","changeUtc24h":"0.00185","change24h":"0.00839"},{"open":"0.00081642","symbol":"TAGUSDT","high24h":"0.0008612","low24h":"0.00078959","lastPr":"0.00085146","quoteVolume":"127836.3","baseVolume":"156031019.3","usdtVolume":"127836.223083307","ts":"1790769916817","bidPr":"0.00085154","askPr":"0.00085245","bidSz":"9472.9","askSz":"10573.2","openUtc":"0.00081066","changeUtc24h":"0.05033","change24h":"0.04292"},{"open":"0.023958","symbol":"SPKUSDT","high24h":"0.025956","low24h":"0.023129","lastPr":"0.025956","quoteVolume":"68398.6","baseVolume":"2875273.4","usdtVolume":"68398.5888962","ts":"1790769916817","bidPr":"0.025918","askPr":"0.025963","bidSz":"11644.7","askSz":"1710","openUtc":"0.02335","changeUtc24h":"0.11161","change24h":"0.0834"},{"open":"0.005707","symbol":"MGOUSDT","high24h":"0.0057354","low24h":"0.0056695","lastPr":"0.005731","quoteVolume":"174723.6","baseVolume":"30611534.63","usdtVolume":"174723.597956574","ts":"1790769916817","bidPr":"0.0057308","askPr":"0.0057353","bidSz":"233.5","askSz":"4390.51","openUtc":"0.0057059","changeUtc24h":"0.0044","change24h":"0.00421"},{"open":"0.0002362","symbol":"DMCUSDT","high24h":"0.000279","low24h":"0.0002079","lastPr":"0.0002557","quoteVolume":"98928.9","baseVolume":"385057833.4","usdtVolume":"98928.83815565","ts":"1790769916817","bidPr":"0.000255","askPr":"0.0002561","bidSz":"15686","askSz":"89096.4","openUtc":"0.0002478","changeUtc24h":"0.03188","change24h":"0.08256"},{"open":"0.04963","symbol":"NEWTUSDT","high24h":"0.04973","low24h":"0.04785","lastPr":"0.04931","quoteVolume":"3427.6","baseVolume":"70725.8","usdtVolume":"3427.551979","ts":"1790769916817","bidPr":"0.04928","askPr":"0.04931","bidSz":"32","askSz":"12838.8","openUtc":"0.04856","changeUtc24h":"0.01544","change24h":"-0.00645"},{"open":"0.0691459","symbol":"HUSDT","high24h":"0.0742899","low24h":"0.0665012","lastPr":"0.0704483","quoteVolume":"78426.8","baseVolume":"1131186.3","usdtVolume":"78426.73041681","ts":"1790769916817","bidPr":"0.0700987","askPr":"0.0705234","bidSz":"2344.9","askSz":"1893.5","openUtc":"0.0673707","changeUtc24h":"0.04568","change24h":"0.01884"},{"open":"0.0961","symbol":"ICNTUSDT","high24h":"0.1027","low24h":"0.0945","lastPr":"0.0983","quoteVolume":"57209.34","baseVolume":"587081.22","usdtVolume":"57209.332868","ts":"1790769916221","bidPr":"0.0982","askPr":"0.0985","bidSz":"7944.51","askSz":"284.87","openUtc":"0.0955","changeUtc24h":"0.02932","change24h":"0.02289"},{"open":"1.061794","symbol":"MUSDT","high24h":"1.068768","low24h":"1.006001","lastPr":"1.042264","quoteVolume":"141563.21","baseVolume":"136614.91","usdtVolume":"141563.20969414","ts":"1790769916222","bidPr":"1.039332","askPr":"1.040299","bidSz":"28.4","askSz":"25.8","openUtc":"1.027097","changeUtc24h":"0.01477","change24h":"-0.01839"},{"open":"0.136691","symbol":"CROSSUSDT","high24h":"0.139538","low24h":"0.13","lastPr":"0.137136","quoteVolume":"39551.44","baseVolume":"293402.1","usdtVolume":"39551.43475256","ts":"1790769916817","bidPr":"0.137009","askPr":"0.137169","bidSz":"266.9","askSz":"278.67","openUtc":"0.132936","changeUtc24h":"0.03159","change24h":"0.00326"},{"open":"0.023805","symbol":"AINUSDT","high24h":"0.025048","low24h":"0.023084","lastPr":"0.023819","quoteVolume":"148936.97","baseVolume":"6198052.3","usdtVolume":"148936.96414762","ts":"1790769916221","bidPr":"0.023793","askPr":"0.023893","bidSz":"1697.61","askSz":"4180.85","openUtc":"0.02395","changeUtc24h":"-0.00547","change24h":"0.00059"},{"open":"0.09131","symbol":"CUSDT","high24h":"0.09362","low24h":"0.08951","lastPr":"0.08951","quoteVolume":"13305.44","baseVolume":"145355.95","usdtVolume":"13305.4362651","ts":"1790769916221","bidPr":"0.09","askPr":"0.09044","bidSz":"152.91","askSz":"59.33","openUtc":"0.09019","changeUtc24h":"-0.00754","change24h":"-0.01971"},{"open":"0.001538","symbol":"TACUSDT","high24h":"0.00157","low24h":"0.001512","lastPr":"0.001538","quoteVolume":"51344.2","baseVolume":"33423872.8","usdtVolume":"51344.1765425","ts":"1790769916817","bidPr":"0.001538","askPr":"0.00154","bidSz":"20129.9","askSz":"12970","openUtc":"0.001543","changeUtc24h":"-0.00324","change24h":"0"},{"open":"0.005624","symbol":"PUMPUSDT","high24h":"0.006036","low24h":"0.005556","lastPr":"0.005759","quoteVolume":"3808093.33","baseVolume":"659786380.63","usdtVolume":"3808093.32573194","ts":"1790769916817","bidPr":"0.005757","askPr":"0.005759","bidSz":"11933.74","askSz":"431286.26","openUtc":"0.005887","changeUtc24h":"-0.02157","change24h":"0.024"},{"open":"0.06863","symbol":"ERAUSDT","high24h":"0.06879","low24h":"0.06596","lastPr":"0.06771","quoteVolume":"31793.57","baseVolume":"471570.95","usdtVolume":"31793.5659278","ts":"1790769916222","bidPr":"0.06809","askPr":"0.06822","bidSz":"2000","askSz":"5177.55","openUtc":"0.06677","changeUtc24h":"0.01408","change24h":"-0.01341"},{"open":"0.01175","symbol":"EGL1USDT","high24h":"0.01182","low24h":"0.01156","lastPr":"0.01163","quoteVolume":"488698.41","baseVolume":"41954831.31","usdtVolume":"488698.4059134","ts":"1790769916221","bidPr":"0.01162","askPr":"0.01167","bidSz":"88366.6","askSz":"1072.19","openUtc":"0.0116","changeUtc24h":"0.00259","change24h":"-0.01021"},{"open":"0.0005691","symbol":"NEROUSDT","high24h":"0.0005726","low24h":"0.0005619","lastPr":"0.0005628","quoteVolume":"18350.06","baseVolume":"32422237.56","usdtVolume":"18350.051729115","ts":"1790769916817","bidPr":"0.0005623","askPr":"0.0005628","bidSz":"65514.46","askSz":"24262.89","openUtc":"0.000567","changeUtc24h":"-0.00741","change24h":"-0.01107"},{"open":"0.04643","symbol":"TREEUSDT","high24h":"0.04669","low24h":"0.04409","lastPr":"0.04569","quoteVolume":"14219.88","baseVolume":"316569.8","usdtVolume":"14219.8741562","ts":"1790769916221","bidPr":"0.04572","askPr":"0.04579","bidSz":"60.13","askSz":"4197.37","openUtc":"0.04502","changeUtc24h":"0.01488","change24h":"-0.01594"},{"open":"0.002429","symbol":"GAIAUSDT","high24h":"0.0025","low24h":"0.0023","lastPr":"0.002326","quoteVolume":"64693.87","baseVolume":"26987372.12","usdtVolume":"64693.86782596","ts":"1790769916221","bidPr":"0.002324","askPr":"0.002333","bidSz":"4899.4","askSz":"5367.11","openUtc":"0.002418","changeUtc24h":"-0.03805","change24h":"-0.0424"},{"open":"0.03433","symbol":"NAORISUSDT","high24h":"0.0349","low24h":"0.03314","lastPr":"0.03329","quoteVolume":"32827.04","baseVolume":"965943.47","usdtVolume":"32827.0328512","ts":"1790769916817","bidPr":"0.03326","askPr":"0.03331","bidSz":"867.12","askSz":"869.42","openUtc":"0.03437","changeUtc24h":"-0.03142","change24h":"-0.03029"},{"open":"0.038306","symbol":"AIOUSDT","high24h":"0.039889","low24h":"0.037963","lastPr":"0.038694","quoteVolume":"81960.54","baseVolume":"2103844.59","usdtVolume":"81960.53028795","ts":"1790769916221","bidPr":"0.038675","askPr":"0.038702","bidSz":"375.75","askSz":"376.23","openUtc":"0.039352","changeUtc24h":"-0.01616","change24h":"0.01013"},{"open":"0.002097","symbol":"TOWNSUSDT","high24h":"0.002277","low24h":"0.002005","lastPr":"0.00218","quoteVolume":"8741.68","baseVolume":"4176170.38","usdtVolume":"8741.67516665","ts":"1790769916817","bidPr":"0.002181","askPr":"0.002184","bidSz":"12187.2","askSz":"241481.07","openUtc":"0.002043","changeUtc24h":"0.06706","change24h":"0.03958"},{"open":"0.2367","symbol":"PROVEUSDT","high24h":"0.2459","low24h":"0.2349","lastPr":"0.2379","quoteVolume":"38775.86","baseVolume":"161246.64","usdtVolume":"38775.858153","ts":"1790769916817","bidPr":"0.2383","askPr":"0.2387","bidSz":"466.69","askSz":"373.16","openUtc":"0.2375","changeUtc24h":"0.00168","change24h":"0.00507"},{"open":"0.03822","symbol":"INUSDT","high24h":"0.03867","low24h":"0.03715","lastPr":"0.03767","quoteVolume":"34393.6","baseVolume":"912157","usdtVolume":"34393.570209","ts":"1790769916817","bidPr":"0.03762","askPr":"0.03765","bidSz":"41.9","askSz":"44.9","openUtc":"0.03777","changeUtc24h":"-0.00265","change24h":"-0.01439"},{"open":"0.7663","symbol":"GHOUSDT","high24h":"0.7663","low24h":"0.7663","lastPr":"0.7663","quoteVolume":"0","baseVolume":"0","usdtVolume":"0","ts":"1790769916221","bidPr":"0.7817","askPr":"1.0082","bidSz":"9216.3005","askSz":"162.2267","openUtc":"0.7663","changeUtc24h":"0","change24h":"0"},{"open":"0.002926","symbol":"XCXUSDT","high24h":"0.003051","low24h":"0.002883","lastPr":"0.002944","quoteVolume":"172900.7","baseVolume":"58279901.3","usdtVolume":"172900.6158295","ts":"1790769916221","bidPr":"0.00294","askPr":"0.002948","bidSz":"1185.6","askSz":"32266.4","openUtc":"0.00301","changeUtc24h":"-0.02193","change24h":"0.00615"},{"open":"0.01024","symbol":"WAIUSDT","high24h":"0.01048","low24h":"0.01022","lastPr":"0.01035","quoteVolume":"36224.9","baseVolume":"3506618.4","usdtVolume":"36224.894816","ts":"1790769916223","bidPr":"0.01033","askPr":"0.01036","bidSz":"7780.2","askSz":"3107.9","openUtc":"0.01045","changeUtc24h":"-0.00957","change24h":"0.01074"},{"open":"0.007696","symbol":"TCOMUSDT","high24h":"0.007853","low24h":"0.007652","lastPr":"0.007705","quoteVolume":"98742.92","baseVolume":"12743090.79","usdtVolume":"98742.91589899","ts":"1790769916817","bidPr":"0.007705","askPr":"0.007706","bidSz":"28460.81","askSz":"1297.7","openUtc":"0.007717","changeUtc24h":"-0.00156","change24h":"0.00117"},{"open":"0.07696","symbol":"SAPIENUSDT","high24h":"0.0777","low24h":"0.07364","lastPr":"0.07623","quoteVolume":"7192","baseVolume":"95720.93","usdtVolume":"7191.9924108","ts":"1790769916817","bidPr":"0.07616","askPr":"0.07621","bidSz":"187.7","askSz":"187.7","openUtc":"0.07364","changeUtc24h":"0.03517","change24h":"-0.00949"},{"open":"0.03643","symbol":"ARIAUSDT","high24h":"0.03712","low24h":"0.034","lastPr":"0.03503","quoteVolume":"66537.1","baseVolume":"1844143.7","usdtVolume":"66537.064434","ts":"1790769916221","bidPr":"0.03517","askPr":"0.03534","bidSz":"453.5","askSz":"466","openUtc":"0.03694","changeUtc24h":"-0.05171","change24h":"-0.03843"},{"open":"0","symbol":"WLFIUSD1","high24h":"0","low24h":"0","lastPr":"0.1788","quoteVolume":"0","baseVolume":"0","usdtVolume":"0","ts":"1790769916104","bidPr":"0","askPr":"0","bidSz":null,"askSz":null,"openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"0.0577","symbol":"WLFIUSDT","high24h":"0.05771","low24h":"0.056","lastPr":"0.05652","quoteVolume":"206237.79","baseVolume":"3629716.76","usdtVolume":"206237.7891335","ts":"1790769916223","bidPr":"0.0565","askPr":"0.05653","bidSz":"1680.54","askSz":"5457.09","openUtc":"0.05644","changeUtc24h":"0.00142","change24h":"-0.02045"},{"open":"0.02448","symbol":"QUSDT","high24h":"0.0261127","low24h":"0.0224325","lastPr":"0.0227768","quoteVolume":"514553.7","baseVolume":"21724227.4","usdtVolume":"514553.66721388","ts":"1790769916817","bidPr":"0.0227791","askPr":"0.0227906","bidSz":"1276.9","askSz":"827","openUtc":"0.0236127","changeUtc24h":"-0.0354","change24h":"-0.06958"},{"open":"0.2034","symbol":"SOMIUSDT","high24h":"0.2203","low24h":"0.197","lastPr":"0.2203","quoteVolume":"31168.11","baseVolume":"150231.21","usdtVolume":"31168.106256","ts":"1790769916221","bidPr":"0.2201","askPr":"0.2205","bidSz":"666.62","askSz":"544.58","openUtc":"0.1992","changeUtc24h":"0.10592","change24h":"0.08309"},{"open":"0.6481","symbol":"TRADOORUSDT","high24h":"0.6623","low24h":"0.6407","lastPr":"0.6525","quoteVolume":"26435.08","baseVolume":"40667.4","usdtVolume":"26435.070899","ts":"1790769916817","bidPr":"0.6514","askPr":"0.6535","bidSz":"125.77","askSz":"54.28","openUtc":"0.6525","changeUtc24h":"0","change24h":"0.00679"},{"open":"0.1312","symbol":"OPENUSDT","high24h":"0.13155","low24h":"0.12661","lastPr":"0.13044","quoteVolume":"14327.34","baseVolume":"110289.49","usdtVolume":"14327.3300354","ts":"1790769916221","bidPr":"0.13026","askPr":"0.13037","bidSz":"88.99","askSz":"80.86","openUtc":"0.12847","changeUtc24h":"0.01533","change24h":"-0.00579"},{"open":"0.12648","symbol":"AVNTUSDT","high24h":"0.12953","low24h":"0.1227","lastPr":"0.12839","quoteVolume":"22610.52","baseVolume":"179242.69","usdtVolume":"22610.5192859","ts":"1790769916817","bidPr":"0.12823","askPr":"0.12838","bidSz":"50","askSz":"167","openUtc":"0.12376","changeUtc24h":"0.03741","change24h":"0.0151"},{"open":"0.002995","symbol":"LINEAUSDT","high24h":"0.003015","low24h":"0.002853","lastPr":"0.002932","quoteVolume":"26822.43","baseVolume":"9148970.87","usdtVolume":"26822.42172787","ts":"1790769916221","bidPr":"0.002928","askPr":"0.002932","bidSz":"168570.98","askSz":"3850.69","openUtc":"0.00289","changeUtc24h":"0.01453","change24h":"-0.02104"},{"open":"0.00751","symbol":"FROGGIEUSDT","high24h":"0.007607","low24h":"0.007487","lastPr":"0.007593","quoteVolume":"56588.7","baseVolume":"7534687.5","usdtVolume":"56588.636304","ts":"1790769916223","bidPr":"0.007595","askPr":"0.007607","bidSz":"1644.5","askSz":"5766.1","openUtc":"0.007497","changeUtc24h":"0.01281","change24h":"0.01105"},{"open":"0.06469","symbol":"HOLOUSDT","high24h":"0.06665","low24h":"0.06347","lastPr":"0.0646","quoteVolume":"4881.1","baseVolume":"75129.82","usdtVolume":"4881.0970846","ts":"1790769916817","bidPr":"0.06459","askPr":"0.06482","bidSz":"3360.75","askSz":"15.48","openUtc":"0.06417","changeUtc24h":"0.0067","change24h":"-0.00139"},{"open":"0.04264","symbol":"ZKCUSDT","high24h":"0.04289","low24h":"0.04125","lastPr":"0.04235","quoteVolume":"7568.53","baseVolume":"179508.61","usdtVolume":"7568.5236622","ts":"1790769916817","bidPr":"0.04245","askPr":"0.0425","bidSz":"469.28","askSz":"393.57","openUtc":"0.0418","changeUtc24h":"0.01316","change24h":"-0.0068"},{"open":"0.073083","symbol":"AIAUSDT","high24h":"0.073083","low24h":"0.069764","lastPr":"0.070591","quoteVolume":"58777.08","baseVolume":"824503.3","usdtVolume":"58777.07774607","ts":"1790769916221","bidPr":"0.070567","askPr":"0.070674","bidSz":"434.09","askSz":"441.27","openUtc":"0.071201","changeUtc24h":"-0.00857","change24h":"-0.0341"},{"open":"0.1381","symbol":"BARDUSDT","high24h":"0.13979","low24h":"0.1345","lastPr":"0.1375","quoteVolume":"23636.33","baseVolume":"172627.25","usdtVolume":"23636.3273346","ts":"1790769916221","bidPr":"0.13748","askPr":"0.13758","bidSz":"144.71","askSz":"112.78","openUtc":"0.13606","changeUtc24h":"0.01058","change24h":"-0.00434"},{"open":"0.3272","symbol":"0GUSDT","high24h":"0.3639","low24h":"0.3139","lastPr":"0.3372","quoteVolume":"466177.38","baseVolume":"1368564.94","usdtVolume":"466177.376806","ts":"1790769916818","bidPr":"0.3364","askPr":"0.3369","bidSz":"891.92","askSz":"162.82","openUtc":"0.3272","changeUtc24h":"0.03056","change24h":"0.03056"},{"open":"0.0085404","symbol":"BLESSUSDT","high24h":"0.0088692","low24h":"0.0084462","lastPr":"0.0087253","quoteVolume":"86718.04","baseVolume":"10062422.84","usdtVolume":"86718.031708255","ts":"1790769916818","bidPr":"0.00871","askPr":"0.0087178","bidSz":"3850.33","askSz":"5809.16","openUtc":"0.0086718","changeUtc24h":"0.00617","change24h":"0.02165"},{"open":"1.139","symbol":"RIVERUSDT","high24h":"1.1882","low24h":"1.1044","lastPr":"1.1829","quoteVolume":"314346.73","baseVolume":"277947.81","usdtVolume":"314346.721742","ts":"1790769916221","bidPr":"1.1823","askPr":"1.1829","bidSz":"294","askSz":"2.33","openUtc":"1.1193","changeUtc24h":"0.05682","change24h":"0.03854"},{"open":"0.10118","symbol":"XPLUSDT","high24h":"0.10167","low24h":"0.09409","lastPr":"0.09816","quoteVolume":"627737.71","baseVolume":"6423346.96","usdtVolume":"627737.7046013","ts":"1790769916818","bidPr":"0.09807","askPr":"0.09815","bidSz":"415.49","askSz":"757.06","openUtc":"0.09594","changeUtc24h":"0.02314","change24h":"-0.02985"},{"open":"0.3068","symbol":"COAIUSDT","high24h":"0.3167","low24h":"0.3007","lastPr":"0.3151","quoteVolume":"303247.73","baseVolume":"995334.55","usdtVolume":"303247.721228","ts":"1790769916818","bidPr":"0.315","askPr":"0.3154","bidSz":"1836.9","askSz":"413.43","openUtc":"0.3041","changeUtc24h":"0.03617","change24h":"0.02705"},{"open":"0.05205","symbol":"MIRAUSDT","high24h":"0.05412","low24h":"0.05169","lastPr":"0.05372","quoteVolume":"7030.86","baseVolume":"133161.55","usdtVolume":"7030.8556307","ts":"1790769916818","bidPr":"0.05368","askPr":"0.05374","bidSz":"554.09","askSz":"535.97","openUtc":"0.05214","changeUtc24h":"0.0303","change24h":"0.03208"},{"open":"0.18315","symbol":"LIGHTUSDT","high24h":"0.18894","low24h":"0.17587","lastPr":"0.18303","quoteVolume":"95416.69","baseVolume":"522540.6","usdtVolume":"95416.6853234","ts":"1790769916223","bidPr":"0.18266","askPr":"0.1829","bidSz":"2.15","askSz":"159.05","openUtc":"0.18327","changeUtc24h":"-0.00131","change24h":"-0.00066"},{"open":"0.12014","symbol":"FFUSDT","high24h":"0.13142","low24h":"0.11852","lastPr":"0.12732","quoteVolume":"95802.33","baseVolume":"760043.99","usdtVolume":"95802.3269033","ts":"1790769916222","bidPr":"0.12744","askPr":"0.12754","bidSz":"180.65","askSz":"163.81","openUtc":"0.12555","changeUtc24h":"0.0141","change24h":"0.05976"},{"open":"0.0001245","symbol":"TOSHIUSDT","high24h":"0.0001347","low24h":"0.0001191","lastPr":"0.0001268","quoteVolume":"47976.8","baseVolume":"377740918.5","usdtVolume":"47976.720914","ts":"1790769916818","bidPr":"0.0001268","askPr":"0.000127","bidSz":"104809.4","askSz":"84532.8","openUtc":"0.0001205","changeUtc24h":"0.05228","change24h":"0.01847"},{"open":"0.06399","symbol":"EDENUSDT","high24h":"0.06729","low24h":"0.05964","lastPr":"0.0603","quoteVolume":"93727.53","baseVolume":"1475657.55","usdtVolume":"93727.5281151","ts":"1790769916818","bidPr":"0.06002","askPr":"0.0601","bidSz":"2000","askSz":"1262.28","openUtc":"0.06155","changeUtc24h":"-0.02031","change24h":"-0.05767"},{"open":"0.00206","symbol":"NOMUSDT","high24h":"0.002334","low24h":"0.002004","lastPr":"0.002311","quoteVolume":"61891.72","baseVolume":"28591621.79","usdtVolume":"61891.71259269","ts":"1790769916818","bidPr":"0.0023","askPr":"0.002304","bidSz":"382977.59","askSz":"7386.97","openUtc":"0.002114","changeUtc24h":"0.09319","change24h":"0.12184"},{"open":"0.06872","symbol":"2ZUSDT","high24h":"0.06925","low24h":"0.063076","lastPr":"0.063581","quoteVolume":"10621.44","baseVolume":"161064","usdtVolume":"10621.43748635","ts":"1790769916222","bidPr":"0.063416","askPr":"0.0635","bidSz":"228.58","askSz":"69.34","openUtc":"0.065042","changeUtc24h":"-0.02246","change24h":"-0.07478"},{"open":"0.002132","symbol":"CGNUSDT","high24h":"0.002142","low24h":"0.001905","lastPr":"0.002034","quoteVolume":"15148.46","baseVolume":"7410997.95","usdtVolume":"15148.45262155","ts":"1790769916818","bidPr":"0.002033","askPr":"0.00204","bidSz":"7241.28","askSz":"85311.45","openUtc":"0.002035","changeUtc24h":"-0.00049","change24h":"-0.04597"},{"open":"0.7297","symbol":"ASTERUSDT","high24h":"0.7725","low24h":"0.7135","lastPr":"0.7606","quoteVolume":"2029072.48","baseVolume":"2720156.66","usdtVolume":"2029072.476821","ts":"1790769916818","bidPr":"0.7599","askPr":"0.7601","bidSz":"995.29","askSz":"556.06","openUtc":"0.7246","changeUtc24h":"0.04968","change24h":"0.04235"},{"open":"0.1623","symbol":"KGENUSDT","high24h":"0.16598","low24h":"0.16022","lastPr":"0.1639","quoteVolume":"137895.85","baseVolume":"842899.84","usdtVolume":"137895.8453927","ts":"1790769916222","bidPr":"0.16408","askPr":"0.16415","bidSz":"484.57","askSz":"762.21","openUtc":"0.16392","changeUtc24h":"-0.00012","change24h":"0.00986"},{"open":"0.05239","symbol":"LABUSDT","high24h":"0.05427","low24h":"0.05159","lastPr":"0.05319","quoteVolume":"396819.76","baseVolume":"7540560.08","usdtVolume":"396819.7553473","ts":"1790769916223","bidPr":"0.05317","askPr":"0.05318","bidSz":"513.02","askSz":"697.36","openUtc":"0.05199","changeUtc24h":"0.0225","change24h":"0.01527"},{"open":"1.001","symbol":"ENSOUSDT","high24h":"1.0034","low24h":"0.9547","lastPr":"0.9633","quoteVolume":"26282.54","baseVolume":"26864.03","usdtVolume":"26282.531241","ts":"1790769916818","bidPr":"0.964","askPr":"0.9652","bidSz":"104.56","askSz":"28.97","openUtc":"0.9756","changeUtc24h":"-0.01261","change24h":"-0.03766"},{"open":"0.04728","symbol":"RECALLUSDT","high24h":"0.04962","low24h":"0.04619","lastPr":"0.04838","quoteVolume":"26381.17","baseVolume":"547182.49","usdtVolume":"26381.1682605","ts":"1790769916222","bidPr":"0.04836","askPr":"0.04847","bidSz":"802.55","askSz":"3289.08","openUtc":"0.04783","changeUtc24h":"0.0115","change24h":"0.02327"},{"open":"0.0936","symbol":"YBUSDT","high24h":"0.0944","low24h":"0.0883","lastPr":"0.0894","quoteVolume":"17236.89","baseVolume":"190436.56","usdtVolume":"17236.885922","ts":"1790769916818","bidPr":"0.0894","askPr":"0.0897","bidSz":"1360.68","askSz":"1197.15","openUtc":"0.0893","changeUtc24h":"0.00112","change24h":"-0.04487"},{"open":"0.08782","symbol":"ZBTUSDT","high24h":"0.08881","low24h":"0.08539","lastPr":"0.08752","quoteVolume":"11514.66","baseVolume":"132146.76","usdtVolume":"11514.6526879","ts":"1790769916818","bidPr":"0.0873","askPr":"0.08751","bidSz":"2761.51","askSz":"1544.54","openUtc":"0.08666","changeUtc24h":"0.00992","change24h":"-0.00342"},{"open":"0.0000336","symbol":"RVVUSDT","high24h":"0.0000438","low24h":"0.0000322","lastPr":"0.0000339","quoteVolume":"36993.9","baseVolume":"1066063623","usdtVolume":"36993.85623165","ts":"1790769916222","bidPr":"0.0000339","askPr":"0.000034","bidSz":"3181435.3","askSz":"363045.9","openUtc":"0.000034","changeUtc24h":"-0.00294","change24h":"0.00893"},{"open":"0.3238","symbol":"METUSDT","high24h":"0.343","low24h":"0.3123","lastPr":"0.3231","quoteVolume":"168471.27","baseVolume":"517061.4","usdtVolume":"168471.264577","ts":"1790769916818","bidPr":"0.3225","askPr":"0.323","bidSz":"1102.79","askSz":"929.51","openUtc":"0.3248","changeUtc24h":"-0.00523","change24h":"-0.00216"},{"open":"0.12663","symbol":"APRUSDT","high24h":"0.14168","low24h":"0.11153","lastPr":"0.11937","quoteVolume":"377129.98","baseVolume":"2924451","usdtVolume":"377129.9731482","ts":"1790769916222","bidPr":"0.1192","askPr":"0.11933","bidSz":"118.9","askSz":"400.82","openUtc":"0.13347","changeUtc24h":"-0.10564","change24h":"-0.05733"},{"open":"0.05599","symbol":"VELVETUSDT","high24h":"0.05804","low24h":"0.05525","lastPr":"0.0553","quoteVolume":"112767","baseVolume":"2002582.47","usdtVolume":"112766.9980428","ts":"1790769916224","bidPr":"0.05528","askPr":"0.05531","bidSz":"528.7","askSz":"624.96","openUtc":"0.05676","changeUtc24h":"-0.02572","change24h":"-0.01232"},{"open":"0.019741","symbol":"BAYUSDT","high24h":"0.019851","low24h":"0.019381","lastPr":"0.01944","quoteVolume":"58157.63","baseVolume":"2981074.23","usdtVolume":"58157.62319202","ts":"1790769916818","bidPr":"0.01941","askPr":"0.01949","bidSz":"642.59","askSz":"642.54","openUtc":"0.019388","changeUtc24h":"0.00268","change24h":"-0.01525"},{"open":"0.14098","symbol":"KITEUSDT","high24h":"0.1416","low24h":"0.13272","lastPr":"0.14033","quoteVolume":"68353.08","baseVolume":"499126.23","usdtVolume":"68353.0719666","ts":"1790769916818","bidPr":"0.14005","askPr":"0.14018","bidSz":"198.22","askSz":"125.9","openUtc":"0.13404","changeUtc24h":"0.04693","change24h":"-0.00461"},{"open":"0.001703","symbol":"PLAIUSDT","high24h":"0.001708","low24h":"0.001691","lastPr":"0.001703","quoteVolume":"77087.07","baseVolume":"45369135","usdtVolume":"77087.06257099","ts":"1790769916818","bidPr":"0.001703","askPr":"0.001704","bidSz":"26916.9","askSz":"20081.82","openUtc":"0.001698","changeUtc24h":"0.00353","change24h":"0"},{"open":"0.1816","symbol":"MMTUSDT","high24h":"0.192","low24h":"0.1785","lastPr":"0.1873","quoteVolume":"43227","baseVolume":"235949.7","usdtVolume":"43226.9192","ts":"1790769916224","bidPr":"0.1875","askPr":"0.1879","bidSz":"7967.8","askSz":"6094.8","openUtc":"0.1803","changeUtc24h":"0.03882","change24h":"0.03139"},{"open":"0.06168","symbol":"TRUSTUSDT","high24h":"0.06255","low24h":"0.06071","lastPr":"0.06205","quoteVolume":"19178.22","baseVolume":"312033.32","usdtVolume":"19178.2103678","ts":"1790769916818","bidPr":"0.06195","askPr":"0.06212","bidSz":"16152.51","askSz":"11152.51","openUtc":"0.06139","changeUtc24h":"0.01075","change24h":"0.006"},{"open":"0.2868","symbol":"UAIUSDT","high24h":"0.30869","low24h":"0.28245","lastPr":"0.28507","quoteVolume":"127099.9","baseVolume":"432192.94","usdtVolume":"127099.8977491","ts":"1790769916222","bidPr":"0.28484","askPr":"0.28496","bidSz":"56.41","askSz":"58.15","openUtc":"0.30044","changeUtc24h":"-0.05116","change24h":"-0.00603"},{"open":"0.001623","symbol":"JCTUSDT","high24h":"0.001695","low24h":"0.001482","lastPr":"0.001691","quoteVolume":"148056.8","baseVolume":"93507819.8","usdtVolume":"148056.7081304","ts":"1790769916222","bidPr":"0.001691","askPr":"0.001692","bidSz":"66568","askSz":"450.6","openUtc":"0.001603","changeUtc24h":"0.0549","change24h":"0.0419"},{"open":"0.2891","symbol":"ALLOUSDT","high24h":"0.2903","low24h":"0.2794","lastPr":"0.2848","quoteVolume":"114902.93","baseVolume":"402841.56","usdtVolume":"114902.925099","ts":"1790769916818","bidPr":"0.2845","askPr":"0.2847","bidSz":"603.45","askSz":"112.88","openUtc":"0.2848","changeUtc24h":"0","change24h":"-0.01487"},{"open":"0.02978","symbol":"GAIBUSDT","high24h":"0.03037","low24h":"0.02681","lastPr":"0.02721","quoteVolume":"44561.97","baseVolume":"1587745.99","usdtVolume":"44561.9603852","ts":"1790769916222","bidPr":"0.0272","askPr":"0.02723","bidSz":"560.69","askSz":"257.07","openUtc":"0.02774","changeUtc24h":"-0.01911","change24h":"-0.0863"},{"open":"0.99979","symbol":"USDTUSD","high24h":"1.00009","low24h":"0.9993","lastPr":"0.9997","quoteVolume":"2104077.12","baseVolume":"2104775.2","usdtVolume":"2104838.134922441453","ts":"1790769916125","bidPr":"0.99951","askPr":"0.9997","bidSz":"1610.67","askSz":"19268.67","openUtc":"0.9995","changeUtc24h":"0.0002","change24h":"-0.00009"},{"open":"0.02905","symbol":"MONUSDT","high24h":"0.02929","low24h":"0.02642","lastPr":"0.02746","quoteVolume":"155452.2","baseVolume":"5677676.5","usdtVolume":"155452.108123","ts":"1790769916818","bidPr":"0.02745","askPr":"0.02747","bidSz":"14569.2","askSz":"4659.7","openUtc":"0.02684","changeUtc24h":"0.0231","change24h":"-0.05473"},{"open":"0.01658","symbol":"IRYSUSDT","high24h":"0.0167","low24h":"0.01584","lastPr":"0.0161","quoteVolume":"20381.7","baseVolume":"1258441.5","usdtVolume":"20381.659441","ts":"1790769916818","bidPr":"0.01612","askPr":"0.01615","bidSz":"9728.7","askSz":"2247.1","openUtc":"0.01627","changeUtc24h":"-0.01045","change24h":"-0.02895"},{"open":"0.99991","symbol":"USDCUSD","high24h":"1.0003","low24h":"0.9995","lastPr":"0.9999","quoteVolume":"2617735.93","baseVolume":"2618004.4","usdtVolume":"2618711.866412965475","ts":"1790769916127","bidPr":"0.9999","askPr":"1.00027","bidSz":"5833.43","askSz":"552.33","openUtc":"0.9999","changeUtc24h":"0","change24h":"-0.00001"},{"open":"0.002429","symbol":"RLSUSDT","high24h":"0.002444","low24h":"0.002259","lastPr":"0.002266","quoteVolume":"37413.3","baseVolume":"16062180.4","usdtVolume":"37413.26877","ts":"1790769916818","bidPr":"0.002258","askPr":"0.002265","bidSz":"96169.1","askSz":"43735","openUtc":"0.002314","changeUtc24h":"-0.02074","change24h":"-0.06711"},{"open":"0.096596","symbol":"POWERUSDT","high24h":"0.09674","low24h":"0.088221","lastPr":"0.088842","quoteVolume":"133085.28","baseVolume":"1455298.45","usdtVolume":"133085.27374078","ts":"1790769916223","bidPr":"0.088813","askPr":"0.088858","bidSz":"284.27","askSz":"305.47","openUtc":"0.090699","changeUtc24h":"-0.02047","change24h":"-0.08027"},{"open":"0.02906","symbol":"STABLEUSDT","high24h":"0.02976","low24h":"0.02833","lastPr":"0.02873","quoteVolume":"147259.4","baseVolume":"5079348.6","usdtVolume":"147259.324623","ts":"1790769916223","bidPr":"0.02869","askPr":"0.02872","bidSz":"2530.4","askSz":"18827.2","openUtc":"0.02868","changeUtc24h":"0.00174","change24h":"-0.01136"},{"open":"0.02029","symbol":"USUSDT","high24h":"0.02211","low24h":"0.0164","lastPr":"0.020849","quoteVolume":"4107792.05","baseVolume":"215592748.77","usdtVolume":"4107792.04124988","ts":"1790769916222","bidPr":"0.020848","askPr":"0.020883","bidSz":"5689.68","askSz":"4808.51","openUtc":"0.016851","changeUtc24h":"0.23275","change24h":"0.02755"},{"open":"0.15925","symbol":"CYSUSDT","high24h":"0.16436","low24h":"0.15618","lastPr":"0.15826","quoteVolume":"128779.5","baseVolume":"804605.6","usdtVolume":"128779.435219","ts":"1790769916818","bidPr":"0.1586","askPr":"0.15872","bidSz":"314.9","askSz":"415.1","openUtc":"0.16274","changeUtc24h":"-0.02753","change24h":"-0.00622"},{"open":"0.18682","symbol":"RAVEUSDT","high24h":"0.2208","low24h":"0.18672","lastPr":"0.19873","quoteVolume":"174010.98","baseVolume":"861116.35","usdtVolume":"174010.9752709","ts":"1790769916818","bidPr":"0.19874","askPr":"0.19915","bidSz":"992.22","askSz":"992.22","openUtc":"0.20231","changeUtc24h":"-0.0177","change24h":"0.06375"},{"open":"0.0434","symbol":"VSNUSDT","high24h":"0.04457","low24h":"0.04262","lastPr":"0.04309","quoteVolume":"48115.13","baseVolume":"1106385.18","usdtVolume":"48115.1273191","ts":"1790769916222","bidPr":"0.04309","askPr":"0.04311","bidSz":"98.9","askSz":"1819.67","openUtc":"0.04307","changeUtc24h":"0.00046","change24h":"-0.00714"},{"open":"0.19262","symbol":"MAGMAUSDT","high24h":"0.19674","low24h":"0.18533","lastPr":"0.18838","quoteVolume":"125942.8","baseVolume":"663292.5","usdtVolume":"125942.708316","ts":"1790769916223","bidPr":"0.18843","askPr":"0.18865","bidSz":"23","askSz":"22.9","openUtc":"0.18649","changeUtc24h":"0.01013","change24h":"-0.02201"},{"open":"0.00549","symbol":"IRUSDT","high24h":"0.00557","low24h":"0.00497","lastPr":"0.00516","quoteVolume":"4264.42","baseVolume":"809093.84","usdtVolume":"4264.4177885","ts":"1790769916818","bidPr":"0.00514","askPr":"0.00517","bidSz":"1700.57","askSz":"2417.79","openUtc":"0.00522","changeUtc24h":"-0.01149","change24h":"-0.06011"},{"open":"0.007715","symbol":"VOOIUSDT","high24h":"0.007733","low24h":"0.007515","lastPr":"0.007591","quoteVolume":"37260.9","baseVolume":"4912940.6","usdtVolume":"37260.8750637","ts":"1790769916818","bidPr":"0.007579","askPr":"0.007597","bidSz":"1647.3","askSz":"132","openUtc":"0.007532","changeUtc24h":"0.00783","change24h":"-0.01607"},{"open":"0.6937","symbol":"RTXUSDT","high24h":"0.7033","low24h":"0.691","lastPr":"0.6939","quoteVolume":"13115.4","baseVolume":"18815.7","usdtVolume":"13115.30168","ts":"1790769916818","bidPr":"0.6931","askPr":"0.6954","bidSz":"172.6","askSz":"161.2","openUtc":"0.6942","changeUtc24h":"-0.00043","change24h":"0.00029"},{"open":"0.018408","symbol":"COLLECTUSDT","high24h":"0.019122","low24h":"0.017639","lastPr":"0.01869","quoteVolume":"102325.46","baseVolume":"5543308.34","usdtVolume":"102325.45036113","ts":"1790769916818","bidPr":"0.018673","askPr":"0.018679","bidSz":"676.34","askSz":"136.49","openUtc":"0.018313","changeUtc24h":"0.02059","change24h":"0.01532"},{"open":"0.000683","symbol":"AIAVUSDT","high24h":"0.00086","low24h":"0.00065","lastPr":"0.00072","quoteVolume":"116264.75","baseVolume":"162010304.61","usdtVolume":"116264.74330643","ts":"1790769916818","bidPr":"0.000719","askPr":"0.000722","bidSz":"17314","askSz":"20492.11","openUtc":"0.000709","changeUtc24h":"0.01551","change24h":"0.05417"},{"open":"0.0872","symbol":"BREVUSDT","high24h":"0.0884","low24h":"0.0858","lastPr":"0.0872","quoteVolume":"4177.77","baseVolume":"48140.61","usdtVolume":"4177.760379","ts":"1790769916223","bidPr":"0.0872","askPr":"0.0874","bidSz":"1718.21","askSz":"1718.21","openUtc":"0.0865","changeUtc24h":"0.00809","change24h":"0"},{"open":"0.0005438","symbol":"ZTCUSDT","high24h":"0.0005445","low24h":"0.0005412","lastPr":"0.0005439","quoteVolume":"51795.48","baseVolume":"95409064.61","usdtVolume":"51795.479619257","ts":"1790769916224","bidPr":"0.0005436","askPr":"0.000544","bidSz":"28233.5","askSz":"350894.37","openUtc":"0.0005431","changeUtc24h":"0.00147","change24h":"0.00018"},{"open":"0.01786","symbol":"FUNUSDT","high24h":"0.01818","low24h":"0.01752","lastPr":"0.01778","quoteVolume":"8312.8","baseVolume":"466136.8","usdtVolume":"8312.773665","ts":"1790769916818","bidPr":"0.01775","askPr":"0.01779","bidSz":"3097.5","askSz":"843.6","openUtc":"0.0181","changeUtc24h":"-0.01768","change24h":"-0.00448"},{"open":"0.0053","symbol":"FOGOUSDT","high24h":"0.00548","low24h":"0.00519","lastPr":"0.00534","quoteVolume":"12800.1","baseVolume":"2391360.9","usdtVolume":"12800.024398","ts":"1790769916818","bidPr":"0.00534","askPr":"0.00536","bidSz":"56074.7","askSz":"102803.6","openUtc":"0.00539","changeUtc24h":"-0.00928","change24h":"0.00755"},{"open":"4.4943","symbol":"LITUSDT","high24h":"4.6182","low24h":"3.6468","lastPr":"3.8997","quoteVolume":"2383744.03","baseVolume":"605976.52","usdtVolume":"2383744.022873","ts":"1790769916223","bidPr":"3.8984","askPr":"3.9001","bidSz":"20.72","askSz":"115.12","openUtc":"4.0002","changeUtc24h":"-0.02512","change24h":"-0.1323"},{"open":"0.08127","symbol":"ROLLUSDT","high24h":"0.08752","low24h":"0.08059","lastPr":"0.08185","quoteVolume":"68566.43","baseVolume":"841086.91","usdtVolume":"68566.4241678","ts":"1790769916223","bidPr":"0.08182","askPr":"0.082","bidSz":"339.87","askSz":"76.76","openUtc":"0.08076","changeUtc24h":"0.0135","change24h":"0.00714"},{"open":"0.018583","symbol":"SKRUSDT","high24h":"0.018753","low24h":"0.018004","lastPr":"0.018174","quoteVolume":"37213.9","baseVolume":"2034573.79","usdtVolume":"37213.89342188","ts":"1790769916818","bidPr":"0.018073","askPr":"0.018181","bidSz":"43882.36","askSz":"3435.82","openUtc":"0.018358","changeUtc24h":"-0.01002","change24h":"-0.02201"},{"open":"0.020842","symbol":"GWEIUSDT","high24h":"0.02391","low24h":"0.020288","lastPr":"0.022122","quoteVolume":"124344.85","baseVolume":"5840545.04","usdtVolume":"124344.84974064","ts":"1790769916223","bidPr":"0.022192","askPr":"0.022251","bidSz":"329.88","askSz":"360.32","openUtc":"0.020508","changeUtc24h":"0.0787","change24h":"0.06141"},{"open":"0.021274","symbol":"SENTUSDT","high24h":"0.021524","low24h":"0.020378","lastPr":"0.021323","quoteVolume":"28411.87","baseVolume":"1355071.3","usdtVolume":"28411.86390423","ts":"1790769916225","bidPr":"0.021316","askPr":"0.021339","bidSz":"236.8","askSz":"678","openUtc":"0.020458","changeUtc24h":"0.04228","change24h":"0.0023"},{"open":"0.005152","symbol":"SPACEUSDT","high24h":"0.005534","low24h":"0.005042","lastPr":"0.005238","quoteVolume":"31106.5","baseVolume":"5965983.5","usdtVolume":"31106.4954556","ts":"1790769916818","bidPr":"0.005236","askPr":"0.005239","bidSz":"910.8","askSz":"537.6","openUtc":"0.005174","changeUtc24h":"0.01237","change24h":"0.01669"},{"open":"0.9994","symbol":"USATUSDT","high24h":"0.9995","low24h":"0.9978","lastPr":"0.9987","quoteVolume":"2187.1","baseVolume":"2189.25","usdtVolume":"2187.096637","ts":"1790769916223","bidPr":"0.9986","askPr":"0.9987","bidSz":"1001.24","askSz":"1014.6","openUtc":"0.9978","changeUtc24h":"0.0009","change24h":"-0.0007"},{"open":"0.06603","symbol":"BIRBUSDT","high24h":"0.06693","low24h":"0.06502","lastPr":"0.06678","quoteVolume":"23302.62","baseVolume":"352233.48","usdtVolume":"23302.618651","ts":"1790769916225","bidPr":"0.0668","askPr":"0.06693","bidSz":"463.23","askSz":"3241.98","openUtc":"0.0663","changeUtc24h":"0.00724","change24h":"0.01136"},{"open":"0.12415","symbol":"ARTXUSDT","high24h":"0.12541","low24h":"0.12087","lastPr":"0.12382","quoteVolume":"90524.41","baseVolume":"737949","usdtVolume":"90524.4079524","ts":"1790769916818","bidPr":"0.12375","askPr":"0.12398","bidSz":"165.85","askSz":"638.28","openUtc":"0.12158","changeUtc24h":"0.01842","change24h":"-0.00266"},{"open":"0.080248","symbol":"ZAMAUSDT","high24h":"0.080248","low24h":"0.072407","lastPr":"0.073947","quoteVolume":"179486.24","baseVolume":"2392088.76","usdtVolume":"179486.23130459","ts":"1790769916223","bidPr":"0.074059","askPr":"0.074111","bidSz":"252.43","askSz":"554.87","openUtc":"0.074926","changeUtc24h":"-0.01307","change24h":"-0.07852"},{"open":"0.004401","symbol":"TRIAUSDT","high24h":"0.004673","low24h":"0.004311","lastPr":"0.004331","quoteVolume":"61415.6","baseVolume":"13767624.9","usdtVolume":"61415.5699379","ts":"1790769916818","bidPr":"0.004329","askPr":"0.004336","bidSz":"5736.4","askSz":"5396","openUtc":"0.004566","changeUtc24h":"-0.05147","change24h":"-0.01591"},{"open":"0.002931","symbol":"WARDUSDT","high24h":"0.003031","low24h":"0.002888","lastPr":"0.002937","quoteVolume":"303971.52","baseVolume":"103090410.08","usdtVolume":"303971.51834699","ts":"1790769916225","bidPr":"0.002927","askPr":"0.002938","bidSz":"1058743.15","askSz":"4268.39","openUtc":"0.002955","changeUtc24h":"-0.00609","change24h":"0.00205"},{"open":"0.009072","symbol":"ROBOUSDT","high24h":"0.009245","low24h":"0.008662","lastPr":"0.009122","quoteVolume":"167835.12","baseVolume":"18820709.42","usdtVolume":"167835.11677553","ts":"1790769916818","bidPr":"0.009109","askPr":"0.00912","bidSz":"30711.86","askSz":"20626.43","openUtc":"0.008726","changeUtc24h":"0.04538","change24h":"0.00551"},{"open":"1.284766","symbol":"BTWUSDT","high24h":"1.41668","low24h":"1.010732","lastPr":"1.206893","quoteVolume":"18200678.06","baseVolume":"15275028.23","usdtVolume":"18200678.0518108","ts":"1790769916818","bidPr":"1.205772","askPr":"1.2069","bidSz":"175.28","askSz":"254.27","openUtc":"1.379593","changeUtc24h":"-0.12594","change24h":"-0.06061"},{"open":"0.10152","symbol":"BSBUSDT","high24h":"0.10403","low24h":"0.09806","lastPr":"0.10265","quoteVolume":"127481","baseVolume":"1261882.45","usdtVolume":"127480.9989144","ts":"1790769916223","bidPr":"0.10257","askPr":"0.1027","bidSz":"638.66","askSz":"753.92","openUtc":"0.09905","changeUtc24h":"0.03635","change24h":"0.01113"},{"open":"1","symbol":"USDGOUSD","high24h":"1.0001","low24h":"0.9999","lastPr":"1","quoteVolume":"3057429.2349","baseVolume":"3057429.8088","usdtVolume":"3058583.177996628642","ts":"1790769916665","bidPr":"0.9999","askPr":"1","bidSz":"1368367.1762","askSz":"800746.8545","openUtc":"1","changeUtc24h":"0","change24h":"0"},{"open":"0.9998","symbol":"USDGOUSDC","high24h":"1.0006","low24h":"0.9997","lastPr":"1.0001","quoteVolume":"6190328.2592","baseVolume":"6189496.6045","usdtVolume":"6191721.673850175553","ts":"1790769916875","bidPr":"1.0001","askPr":"1.0002","bidSz":"10051.3794","askSz":"1956104.1887","openUtc":"1.0001","changeUtc24h":"0","change24h":"0.0003"},{"open":"1.0001","symbol":"USDGOUSDT","high24h":"1.0009","low24h":"1.0001","lastPr":"1.0003","quoteVolume":"52273587.2435","baseVolume":"52252277.2269","usdtVolume":"52273587.24344296","ts":"1790769916223","bidPr":"1.0003","askPr":"1.0004","bidSz":"2502988.1018","askSz":"1139.0529","openUtc":"1.0005","changeUtc24h":"-0.0002","change24h":"0.0002"},{"open":"0.0543","symbol":"OPNUSDT","high24h":"0.0564","low24h":"0.0535","lastPr":"0.0548","quoteVolume":"30511.28","baseVolume":"553830.38","usdtVolume":"30511.272749","ts":"1790769916223","bidPr":"0.0548","askPr":"0.0549","bidSz":"10948.9","askSz":"24726.75","openUtc":"0.0544","changeUtc24h":"0.00735","change24h":"0.00921"},{"open":"0.004619","symbol":"MANTRAUSDT","high24h":"0.004622","low24h":"0.00437","lastPr":"0.004511","quoteVolume":"8116.81","baseVolume":"1806895.91","usdtVolume":"8116.80567989","ts":"1790769916819","bidPr":"0.004496","askPr":"0.004514","bidSz":"221707.29","askSz":"2701.75","openUtc":"0.004469","changeUtc24h":"0.0094","change24h":"-0.02338"},{"open":"0.004975","symbol":"KATUSDT","high24h":"0.00504","low24h":"0.004814","lastPr":"0.005037","quoteVolume":"32424.44","baseVolume":"6602485.05","usdtVolume":"32424.43779984","ts":"1790769916223","bidPr":"0.005039","askPr":"0.005046","bidSz":"27933.61","askSz":"30173.98","openUtc":"0.004849","changeUtc24h":"0.03877","change24h":"0.01246"},{"open":"1.1744","symbol":"BGSOLSOL","high24h":"1.1749","low24h":"1.1744","lastPr":"1.1747","quoteVolume":"74.9923","baseVolume":"63.8456","usdtVolume":"8938.5270191836","ts":"1790769916133","bidPr":"1.1747","askPr":"1.1748","bidSz":"83.6608","askSz":"14.7181","openUtc":"1.1747","changeUtc24h":"0","change24h":"0.00026"},{"open":"0.11739","symbol":"PRLUSDT","high24h":"0.11918","low24h":"0.115","lastPr":"0.11839","quoteVolume":"15304.76","baseVolume":"131122.82","usdtVolume":"15304.7561634","ts":"1790769916819","bidPr":"0.11827","askPr":"0.11854","bidSz":"67.3","askSz":"700.99","openUtc":"0.11563","changeUtc24h":"0.02387","change24h":"0.00852"},{"open":"0.5445","symbol":"EDGEUSDT","high24h":"0.5558","low24h":"0.5127","lastPr":"0.5219","quoteVolume":"880138.84","baseVolume":"1658370.1","usdtVolume":"880138.830949","ts":"1790769916224","bidPr":"0.522","askPr":"0.5222","bidSz":"136.5","askSz":"137","openUtc":"0.5281","changeUtc24h":"-0.01098","change24h":"-0.04151"},{"open":"0.03108","symbol":"NIGHTUSDT","high24h":"0.03803","low24h":"0.03038","lastPr":"0.03766","quoteVolume":"470882.63","baseVolume":"14107473.48","usdtVolume":"470882.6287006","ts":"1790769916819","bidPr":"0.03767","askPr":"0.03773","bidSz":"15570.83","askSz":"5000","openUtc":"0.03228","changeUtc24h":"0.16667","change24h":"0.21171"},{"open":"0.32231","symbol":"GENIUSUSDT","high24h":"0.32304","low24h":"0.30913","lastPr":"0.31306","quoteVolume":"92017.25","baseVolume":"293238.68","usdtVolume":"92017.2414337","ts":"1790769916819","bidPr":"0.31293","askPr":"0.31341","bidSz":"153.74","askSz":"155.6","openUtc":"0.31835","changeUtc24h":"-0.01662","change24h":"-0.0287"},{"open":"84263.3","symbol":"BGBTCUSDT","high24h":"84350.76","low24h":"82802.46","lastPr":"83803.47","quoteVolume":"115442.50336678","baseVolume":"1.37947995","usdtVolume":"115442.5033667783","ts":"1790769916819","bidPr":"83704.91","askPr":"83780.8","bidSz":"0.00161603","askSz":"0.687272","openUtc":"83533.38","changeUtc24h":"0.00323","change24h":"-0.00546"},{"open":"146.24","symbol":"PRESPCXUSDT","high24h":"149.31","low24h":"142.25","lastPr":"147.65","quoteVolume":"354438.1481","baseVolume":"2457.5051","usdtVolume":"354438.148007","ts":"1790769916225","bidPr":"147.56","askPr":"148.47","bidSz":"0.0842","askSz":"0.084","openUtc":"148.8","changeUtc24h":"-0.00773","change24h":"0.00964"},{"open":"359.4532","symbol":"RTSLAUSDT","high24h":"355.12","low24h":"349.12","lastPr":"349.82","quoteVolume":"7153450258.4995","baseVolume":"20263216.1113","usdtVolume":"7153450258.499411031136916","ts":"1790769916223","bidPr":"349.75","askPr":"349.86","bidSz":"5","askSz":"326","openUtc":"0","changeUtc24h":"0","change24h":"-0.0268"},{"open":"230.8385","symbol":"RNVDAUSDT","high24h":"230.47","low24h":"227.03","lastPr":"227.84","quoteVolume":"14237690969.6653","baseVolume":"62403684.3396","usdtVolume":"14237690969.66520180542582","ts":"1790769916819","bidPr":"227.71","askPr":"227.84","bidSz":"120","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.01299"},{"open":"0.06819","symbol":"UMXMUSDT","high24h":"0.06873","low24h":"0.06489","lastPr":"0.06614","quoteVolume":"1989245.53","baseVolume":"29891114.21","usdtVolume":"1989245.5295082","ts":"1790769916819","bidPr":"0.06606","askPr":"0.06616","bidSz":"605.98","askSz":"197.64","openUtc":"0.06605","changeUtc24h":"0.00045","change24h":"-0.03006"},{"open":"0.13114","symbol":"CCUSDT","high24h":"0.13134","low24h":"0.12197","lastPr":"0.12628","quoteVolume":"842336.49","baseVolume":"6678467.55","usdtVolume":"842336.4809841","ts":"1790769916819","bidPr":"0.12627","askPr":"0.12637","bidSz":"53.98","askSz":"1584.28","openUtc":"0.12365","changeUtc24h":"0.02127","change24h":"-0.03706"},{"open":"0.06725","symbol":"BLENDUSDT","high24h":"0.06867","low24h":"0.06647","lastPr":"0.06767","quoteVolume":"6529.9","baseVolume":"96510.99","usdtVolume":"6529.8932745","ts":"1790769916819","bidPr":"0.06738","askPr":"0.06759","bidSz":"185.19","askSz":"2960.55","openUtc":"0.06668","changeUtc24h":"0.01485","change24h":"0.00625"},{"open":"0.6736","symbol":"PROSUSDT","high24h":"0.7618","low24h":"0.6662","lastPr":"0.7478","quoteVolume":"186777.44","baseVolume":"262524.65","usdtVolume":"186777.436184","ts":"1790769916223","bidPr":"0.7454","askPr":"0.7471","bidSz":"96.38","askSz":"46.38","openUtc":"0.6784","changeUtc24h":"0.10259","change24h":"0.11015"},{"open":"0.020912","symbol":"AIUSDT","high24h":"0.020912","low24h":"0.020095","lastPr":"0.020504","quoteVolume":"7973.89","baseVolume":"390673.01","usdtVolume":"7973.88462094","ts":"1790769916224","bidPr":"0.020503","askPr":"0.020512","bidSz":"1069.4","askSz":"76.97","openUtc":"0.020374","changeUtc24h":"0.00638","change24h":"-0.01951"},{"open":"0.004026","symbol":"ACNUSDT","high24h":"0.004187","low24h":"0.003836","lastPr":"0.004154","quoteVolume":"285866.06","baseVolume":"71684963.49","usdtVolume":"285866.05552763","ts":"1790769916223","bidPr":"0.004149","askPr":"0.004156","bidSz":"10148.53","askSz":"612.86","openUtc":"0.003844","changeUtc24h":"0.08065","change24h":"0.03179"},{"open":"0.04299","symbol":"MEGAUSDT","high24h":"0.04309","low24h":"0.04174","lastPr":"0.04286","quoteVolume":"35062.44","baseVolume":"826539.21","usdtVolume":"35062.4318173","ts":"1790769916819","bidPr":"0.0428","askPr":"0.04288","bidSz":"2036.44","askSz":"9610.88","openUtc":"0.04193","changeUtc24h":"0.02218","change24h":"-0.00302"},{"open":"0.011468","symbol":"BILLUSDT","high24h":"0.011537","low24h":"0.011182","lastPr":"0.011426","quoteVolume":"65259.7","baseVolume":"5739015.2","usdtVolume":"65259.69433288","ts":"1790769916819","bidPr":"0.011422","askPr":"0.011432","bidSz":"4648.8","askSz":"13929.63","openUtc":"0.011371","changeUtc24h":"0.00484","change24h":"-0.00366"},{"open":"0.024899","symbol":"KAIOUSDT","high24h":"0.031338","low24h":"0.024881","lastPr":"0.024999","quoteVolume":"56446.33","baseVolume":"2066847.54","usdtVolume":"56446.32612635","ts":"1790769916223","bidPr":"0.024999","askPr":"0.025318","bidSz":"679","askSz":"198.24","openUtc":"0.026661","changeUtc24h":"-0.06234","change24h":"0.00402"},{"open":"0.332415","symbol":"ILYUSDT","high24h":"0.353566","low24h":"0.331487","lastPr":"0.341278","quoteVolume":"625837.78","baseVolume":"1835216.22","usdtVolume":"625837.77435","ts":"1790769916819","bidPr":"0.339199","askPr":"0.342759","bidSz":"1172.33","askSz":"56.4","openUtc":"0.341878","changeUtc24h":"-0.00176","change24h":"0.02666"},{"open":"846.68","symbol":"PREOPAIUSDT","high24h":"868.9","low24h":"846.68","lastPr":"868.35","quoteVolume":"539510.8859","baseVolume":"627.3812","usdtVolume":"539510.885882","ts":"1790769916224","bidPr":"867.8","askPr":"868.35","bidSz":"3.2068","askSz":"5.2641","openUtc":"868.81","changeUtc24h":"-0.00053","change24h":"0.02559"},{"open":"0.00508","symbol":"BABYSHARKUSDT","high24h":"0.00554","low24h":"0.00504","lastPr":"0.00511","quoteVolume":"41444.35","baseVolume":"8100965.11","usdtVolume":"41444.3437439","ts":"1790769916819","bidPr":"0.0051","askPr":"0.00512","bidSz":"2368","askSz":"5789.02","openUtc":"0.00509","changeUtc24h":"0.00393","change24h":"0.00591"},{"open":"0.07171","symbol":"UPUSDT","high24h":"0.07171","low24h":"0.06725","lastPr":"0.06772","quoteVolume":"8499.83","baseVolume":"121691.46","usdtVolume":"8499.829966","ts":"1790769916819","bidPr":"0.06797","askPr":"0.0683","bidSz":"1464.99","askSz":"263.36","openUtc":"0.07037","changeUtc24h":"-0.03766","change24h":"-0.05564"},{"open":"0.00000084","symbol":"NEXUSDT","high24h":"0.000000842","low24h":"0.00000082","lastPr":"0.00000082","quoteVolume":"4640.45","baseVolume":"5582996840.92","usdtVolume":"4640.44269735778","ts":"1790769916819","bidPr":"0.00000082","askPr":"0.000000821","bidSz":"34016501.08","askSz":"47873001.64","openUtc":"0.000000828","changeUtc24h":"-0.00966","change24h":"-0.02381"},{"open":"0.9975","symbol":"UUSDC","high24h":"0.9992","low24h":"0.9969","lastPr":"0.9969","quoteVolume":"73692.32","baseVolume":"73842.55","usdtVolume":"73709.26639720875","ts":"1790769916284","bidPr":"0.9969","askPr":"0.997","bidSz":"8185.86","askSz":"924.52","openUtc":"0.9975","changeUtc24h":"-0.0006","change24h":"-0.0006"},{"open":"0.9976","symbol":"UUSDT","high24h":"0.9993","low24h":"0.9971","lastPr":"0.9973","quoteVolume":"522035.44","baseVolume":"523108.81","usdtVolume":"522035.436178","ts":"1790769916819","bidPr":"0.9972","askPr":"0.9973","bidSz":"8552.04","askSz":"4694.42","openUtc":"0.998","changeUtc24h":"-0.0007","change24h":"-0.0003"},{"open":"0.06533","symbol":"SLXUSDT","high24h":"0.06568","low24h":"0.06239","lastPr":"0.06411","quoteVolume":"93815.04","baseVolume":"1471849.76","usdtVolume":"93815.0366052","ts":"1790769916224","bidPr":"0.06407","askPr":"0.06412","bidSz":"4680.18","askSz":"384.73","openUtc":"0.06351","changeUtc24h":"0.00945","change24h":"-0.01867"},{"open":"83420.02","symbol":"BTCU","high24h":"87827.2","low24h":"83420.02","lastPr":"83712.26","quoteVolume":"19513.321638","baseVolume":"0.232154","usdtVolume":"19467.779039856641","ts":"1790769916137","bidPr":"83821.63","askPr":"88065.44","bidSz":"0.129364","askSz":"0.163277","openUtc":"87827.2","changeUtc24h":"-0.04685","change24h":"0.0035"},{"open":"0.2377","symbol":"UNITASUSDT","high24h":"0.2586","low24h":"0.2252","lastPr":"0.2392","quoteVolume":"192557.44","baseVolume":"797949.13","usdtVolume":"192557.435287","ts":"1790769916223","bidPr":"0.2394","askPr":"0.2402","bidSz":"653.35","askSz":"679.87","openUtc":"0.2297","changeUtc24h":"0.04136","change24h":"0.00631"},{"open":"739.9508","symbol":"RQQQUSDT","high24h":"740.91","low24h":"735.34","lastPr":"737.05","quoteVolume":"14125499155.102","baseVolume":"19146482.9082","usdtVolume":"14125499155.1019607779","ts":"1790769916819","bidPr":"736.97","askPr":"737.02","bidSz":"41","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00392"},{"open":"195.35","symbol":"RCRDOUSDT","high24h":"196.27","low24h":"190.3","lastPr":"192.6","quoteVolume":"597442381.6129","baseVolume":"3096060.0071","usdtVolume":"597442381.6128557108","ts":"1790769916223","bidPr":"191.84","askPr":"192.63","bidSz":"20","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.01408"},{"open":"933.8","symbol":"RLITEUSDT","high24h":"983.34","low24h":"962.08","lastPr":"975","quoteVolume":"2548303272.8545","baseVolume":"2621321.3581","usdtVolume":"2548303272.854430625607198","ts":"1790769916819","bidPr":"973.91","askPr":"975.5","bidSz":"5","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.04412"},{"open":"1733.5","symbol":"RSNDKUSDT","high24h":"1734.67","low24h":"1702.1","lastPr":"1725.86","quoteVolume":"4728422959.9646","baseVolume":"2749789.69631","usdtVolume":"4728422959.9645921191","ts":"1790769916819","bidPr":"1724.13","askPr":"1725.93","bidSz":"5","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00441"},{"open":"97.71","symbol":"RAAOIUSDT","high24h":"102.87","low24h":"99.87","lastPr":"100.45","quoteVolume":"277416619.3316","baseVolume":"2738204.8487","usdtVolume":"277416619.3315980962","ts":"1790769916819","bidPr":"100.51","askPr":"100.79","bidSz":"40","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.02804"},{"open":"75.3172","symbol":"RAXTIUSDT","high24h":"80.58","low24h":"77.47","lastPr":"78.61","quoteVolume":"266727789.0781","baseVolume":"3392678.7548","usdtVolume":"266727789.078091968","ts":"1790769916819","bidPr":"78.52","askPr":"78.71","bidSz":"58","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0.04372"},{"open":"271.9899","symbol":"RBEUSDT","high24h":"298.85","low24h":"290.29","lastPr":"293.9","quoteVolume":"2540711461.5546","baseVolume":"8647985.1608","usdtVolume":"2540711461.554555083723302","ts":"1790769916819","bidPr":"293.81","askPr":"294.95","bidSz":"272","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"0.08055"},{"open":"10.3388","symbol":"RNOKUSDT","high24h":"10.52","low24h":"10.27","lastPr":"10.49","quoteVolume":"392139565.3304","baseVolume":"37798716.7925","usdtVolume":"392139565.330364156","ts":"1790769916819","bidPr":"10.46","askPr":"10.48","bidSz":"4401","askSz":"30220","openUtc":"0","changeUtc24h":"0","change24h":"0.01462"},{"open":"19.89","symbol":"RCLWUSDT","high24h":"19.54","low24h":"19.16","lastPr":"19.39","quoteVolume":"2012880.4988","baseVolume":"103987.601","usdtVolume":"2012880.4987258962","ts":"1790769916819","bidPr":"19.24","askPr":"25.5","bidSz":"129","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02514"},{"open":"348","symbol":"RCIENUSDT","high24h":"359.14","low24h":"346.03","lastPr":"355.75","quoteVolume":"519537441.3244","baseVolume":"1481093.0423","usdtVolume":"519537441.324397487123624","ts":"1790769916819","bidPr":"350","askPr":"356.5","bidSz":"5","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.02227"},{"open":"416","symbol":"RFNUSDT","high24h":"425.96","low24h":"411.43","lastPr":"419.89","quoteVolume":"247890883.1635","baseVolume":"590689.5418","usdtVolume":"247890883.163423549","ts":"1790769916224","bidPr":"415.5","askPr":"424.28","bidSz":"25","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00935"},{"open":"550.5","symbol":"RDELLUSDT","high24h":"550.05","low24h":"536.58","lastPr":"547.91","quoteVolume":"1956055169.8799","baseVolume":"3618655.9234","usdtVolume":"1956055169.8798775124","ts":"1790769916224","bidPr":"546.06","askPr":"549.5","bidSz":"125","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.0047"},{"open":"281.98","symbol":"RSIMOUSDT","high24h":"278.5","low24h":"274.8","lastPr":"276.15","quoteVolume":"54022295.499","baseVolume":"194913.4466","usdtVolume":"54022295.4989791688","ts":"1790769916819","bidPr":"274.2","askPr":"278","bidSz":"40","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.02068"},{"open":"102.77","symbol":"RRMBSUSDT","high24h":"103.92","low24h":"101.96","lastPr":"102.5","quoteVolume":"105425983.0184","baseVolume":"1025218.8842","usdtVolume":"105425983.018312173305269","ts":"1790769916224","bidPr":"102.1","askPr":"103.38","bidSz":"10","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.00263"},{"open":"204.2566","symbol":"RNTAPUSDT","high24h":"212","low24h":"205.05","lastPr":"210.87","quoteVolume":"448804178.7724","baseVolume":"2153301.6032","usdtVolume":"448804178.7723270478","ts":"1790769916224","bidPr":"209.51","askPr":"210.5","bidSz":"1","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.03238"},{"open":"453.85","symbol":"RTSMUSDT","high24h":"459.43","low24h":"453.48","lastPr":"454.54","quoteVolume":"2947409957.7965","baseVolume":"6443824.015","usdtVolume":"2947409957.7964517334","ts":"1790769916819","bidPr":"454.45","askPr":"455","bidSz":"1","askSz":"126","openUtc":"0","changeUtc24h":"0","change24h":"0.00152"},{"open":"188.3","symbol":"RPLTRUSDT","high24h":"188.02","low24h":"185.06","lastPr":"186.7","quoteVolume":"1874583664.4837","baseVolume":"10048446.678","usdtVolume":"1874583664.483604499760409","ts":"1790769916819","bidPr":"186.34","askPr":"186.78","bidSz":"140","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.0085"},{"open":"353.2831","symbol":"RAVGOUSDT","high24h":"358.06","low24h":"354","lastPr":"356.19","quoteVolume":"3727015469.8715","baseVolume":"10483998.0486","usdtVolume":"3727015469.871485227154708","ts":"1790769916819","bidPr":"356.01","askPr":"356.23","bidSz":"246","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"0.00823"},{"open":"337.2022","symbol":"RAAPLUSDT","high24h":"332.34","low24h":"328.7","lastPr":"329.72","quoteVolume":"8958119226.1739","baseVolume":"27133860.703","usdtVolume":"8958119226.17389149978981","ts":"1790769916819","bidPr":"329.64","askPr":"329.72","bidSz":"5","askSz":"262","openUtc":"0","changeUtc24h":"0","change24h":"-0.02219"},{"open":"1808.62","symbol":"RASMLUSDT","high24h":"1849.02","low24h":"1815.21","lastPr":"1824.77","quoteVolume":"1683106186.72965","baseVolume":"920376.58618","usdtVolume":"1683106186.7296474846185144","ts":"1790769916224","bidPr":"1824.34","askPr":"1824.98","bidSz":"80","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.00893"},{"open":"69.31","symbol":"RNTNXUSDT","high24h":"70.39","low24h":"68.83","lastPr":"69.9","quoteVolume":"128261383.4628","baseVolume":"1837120.4316","usdtVolume":"128261383.4627964862772968","ts":"1790769916819","bidPr":"69.58","askPr":"70.38","bidSz":"62","askSz":"62","openUtc":"0","changeUtc24h":"0","change24h":"0.00851"},{"open":"45.438","symbol":"RIONQUSDT","high24h":"44.43","low24h":"43.47","lastPr":"43.58","quoteVolume":"428930406.1753","baseVolume":"9745030.3435","usdtVolume":"428930406.1752586839","ts":"1790769916819","bidPr":"43.48","askPr":"43.71","bidSz":"20","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.04089"},{"open":"73.25","symbol":"RRKLBUSDT","high24h":"70.8","low24h":"69.4","lastPr":"70.64","quoteVolume":"864229727.6556","baseVolume":"12353227.3586","usdtVolume":"864229727.655556662487798","ts":"1790769916224","bidPr":"70.6","askPr":"70.67","bidSz":"890","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"-0.03563"},{"open":"509.5","symbol":"RMSFTUSDT","high24h":"511.69","low24h":"504.4","lastPr":"508.7","quoteVolume":"8403944717.2742","baseVolume":"16515244.5034","usdtVolume":"8403944717.2741387402","ts":"1790769916224","bidPr":"508.35","askPr":"508.9","bidSz":"50","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"-0.00157"},{"open":"117.0701","symbol":"RINTCUSDT","high24h":"117.09","low24h":"115.35","lastPr":"115.61","quoteVolume":"5207368568.0162","baseVolume":"44837933.2183","usdtVolume":"5207368568.01612209223406","ts":"1790769916819","bidPr":"115.6","askPr":"115.73","bidSz":"522","askSz":"80","openUtc":"0","changeUtc24h":"0","change24h":"-0.01247"},{"open":"343.27","symbol":"RGOOGLUSDT","high24h":"344.97","low24h":"338.24","lastPr":"344.39","quoteVolume":"4844077060.8869","baseVolume":"14227998.8788","usdtVolume":"4844077060.886808280128738","ts":"1790769916224","bidPr":"344.33","askPr":"344.54","bidSz":"14","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0.00326"},{"open":"118.92","symbol":"RHOODUSDT","high24h":"119.99","low24h":"114.93","lastPr":"119.62","quoteVolume":"1137701718.5122","baseVolume":"9794222.4122","usdtVolume":"1137701718.512181999036827","ts":"1790769916224","bidPr":"119.22","askPr":"119.61","bidSz":"40","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.00589"},{"open":"1071","symbol":"RMUUSDT","high24h":"1081.31","low24h":"1064","lastPr":"1068","quoteVolume":"12187206432.60713","baseVolume":"11406966.43053","usdtVolume":"12187206432.607128557","ts":"1790769916820","bidPr":"1067.72","askPr":"1068.17","bidSz":"1","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.0028"},{"open":"87.24","symbol":"RCRCLUSDT","high24h":"84.89","low24h":"82.99","lastPr":"84.15","quoteVolume":"385893213.9642","baseVolume":"4601885.9898","usdtVolume":"385893213.9641811195","ts":"1790769916224","bidPr":"84.09","askPr":"84.44","bidSz":"237","askSz":"118","openUtc":"0","changeUtc24h":"0","change24h":"-0.03542"},{"open":"724.5","symbol":"RMETAUSDT","high24h":"745.81","low24h":"715.1","lastPr":"730.87","quoteVolume":"12705811141.2247","baseVolume":"17384167.6154","usdtVolume":"12705811141.2246377931","ts":"1790769916820","bidPr":"730.69","askPr":"731","bidSz":"40","askSz":"160","openUtc":"0","changeUtc24h":"0","change24h":"0.00879"},{"open":"247.04","symbol":"RAMZNUSDT","high24h":"248.84","low24h":"245.7","lastPr":"246.3","quoteVolume":"6356534444.1776","baseVolume":"25739166.4831","usdtVolume":"6356534444.177511746","ts":"1790769916820","bidPr":"246.05","askPr":"246.2","bidSz":"100","askSz":"9","openUtc":"0","changeUtc24h":"0","change24h":"-0.003"},{"open":"767.6277","symbol":"RSPYUSDT","high24h":"766.76","low24h":"762.35","lastPr":"764.66","quoteVolume":"19809079763.784","baseVolume":"25926106.58","usdtVolume":"19809079763.78397265038976","ts":"1790769916224","bidPr":"764.57","askPr":"764.64","bidSz":"480","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.00387"},{"open":"319.89","symbol":"RLRCXUSDT","high24h":"326","low24h":"319.16","lastPr":"321.5","quoteVolume":"1769502049.1373","baseVolume":"5479644.6756","usdtVolume":"1769502049.1372209373","ts":"1790769916224","bidPr":"322","askPr":"322.47","bidSz":"2","askSz":"23","openUtc":"0","changeUtc24h":"0","change24h":"0.00503"},{"open":"496.2925","symbol":"RAMATUSDT","high24h":"515.48","low24h":"500.17","lastPr":"509","quoteVolume":"2437254305.9886","baseVolume":"4791075.0857","usdtVolume":"2437254305.9885905275","ts":"1790769916224","bidPr":"508","askPr":"509","bidSz":"12","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.0256"},{"open":"434.1747","symbol":"RETNUSDT","high24h":"437","low24h":"429.88","lastPr":"430.71","quoteVolume":"699560106.8815","baseVolume":"1614480.0948","usdtVolume":"699560106.8814594818357632","ts":"1790769916820","bidPr":"431","askPr":"433.26","bidSz":"3","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"-0.00798"},{"open":"249.49","symbol":"RVRTUSDT","high24h":"250.58","low24h":"243.82","lastPr":"247.68","quoteVolume":"488898149.1633","baseVolume":"1967606.7214","usdtVolume":"488898149.1632595552","ts":"1790769916224","bidPr":"247.57","askPr":"248.58","bidSz":"313","askSz":"61","openUtc":"0","changeUtc24h":"0","change24h":"-0.00725"},{"open":"42.27","symbol":"RSMCIUSDT","high24h":"42.06","low24h":"40.74","lastPr":"41.6","quoteVolume":"561061757.0396","baseVolume":"13618530.3997","usdtVolume":"561061757.0395266355","ts":"1790769916820","bidPr":"41.56","askPr":"41.65","bidSz":"2153","askSz":"390","openUtc":"0","changeUtc24h":"0","change24h":"-0.01585"},{"open":"255.53","symbol":"RMRVLUSDT","high24h":"265.81","low24h":"260","lastPr":"262.96","quoteVolume":"2568559804.4172","baseVolume":"9771735.8176","usdtVolume":"2568559804.4171098806","ts":"1790769916820","bidPr":"262.51","askPr":"262.94","bidSz":"35","askSz":"35","openUtc":"0","changeUtc24h":"0","change24h":"0.02908"},{"open":"288.875","symbol":"RARMUSDT","high24h":"299.66","low24h":"290.2","lastPr":"293","quoteVolume":"718682056.122","baseVolume":"2428744.6897","usdtVolume":"718682056.121968948878535","ts":"1790769916820","bidPr":"291.02","askPr":"291.94","bidSz":"16","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"0.01428"},{"open":"616.76","symbol":"RAMDUSDT","high24h":"613.83","low24h":"602.03","lastPr":"603.16","quoteVolume":"5121330730.3896","baseVolume":"8409632.1104","usdtVolume":"5121330730.3895350853","ts":"1790769916224","bidPr":"602.81","askPr":"603.34","bidSz":"5","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.02205"},{"open":"310","symbol":"RAPPUSDT","high24h":"307.85","low24h":"300.21","lastPr":"301","quoteVolume":"834975739.3753","baseVolume":"2728199.1874","usdtVolume":"834975739.375207416827154","ts":"1790769916224","bidPr":"300.75","askPr":"301.74","bidSz":"10","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.02903"},{"open":"933","symbol":"RSTXUSDT","high24h":"917","low24h":"900.1","lastPr":"912.33","quoteVolume":"1404474238.7372","baseVolume":"1546348.1161","usdtVolume":"1404474238.737199901257621","ts":"1790769916820","bidPr":"912.33","askPr":"913.45","bidSz":"12","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.02215"},{"open":"459.34","symbol":"RWDCUSDT","high24h":"455.69","low24h":"448.51","lastPr":"452.21","quoteVolume":"1674586259.3408","baseVolume":"3703978.2858","usdtVolume":"1674586259.340749279367914","ts":"1790769916820","bidPr":"451.03","askPr":"451.79","bidSz":"10","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.01552"},{"open":"352.53","symbol":"RALABUSDT","high24h":"366.54","low24h":"352.14","lastPr":"355.3","quoteVolume":"603958597.4603","baseVolume":"1677108.255","usdtVolume":"603958597.4602894560051484","ts":"1790769916820","bidPr":"353.78","askPr":"355.51","bidSz":"13","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.00786"},{"open":"207.18","symbol":"RANETUSDT","high24h":"204.42","low24h":"201.35","lastPr":"203.51","quoteVolume":"665394390.5844","baseVolume":"3283135.766","usdtVolume":"665394390.5843640384874335","ts":"1790769916224","bidPr":"202.13","askPr":"204.9","bidSz":"410","askSz":"99","openUtc":"0","changeUtc24h":"0","change24h":"-0.01771"},{"open":"47.1894","symbol":"RMPUSDT","high24h":"46","low24h":"44.76","lastPr":"45.31","quoteVolume":"194434563.6944","baseVolume":"4299345.7454","usdtVolume":"194434563.6943007086","ts":"1790769916820","bidPr":"45.27","askPr":"45.43","bidSz":"1","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.03983"},{"open":"5.29","symbol":"RACHRUSDT","high24h":"5.2","low24h":"5.02","lastPr":"5.09","quoteVolume":"67953579.561","baseVolume":"13362697.0016","usdtVolume":"67953579.560994785215525","ts":"1790769916224","bidPr":"5.06","askPr":"5.07","bidSz":"124","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.03781"},{"open":"6.18","symbol":"RJOBYUSDT","high24h":"6.05","low24h":"5.95","lastPr":"5.99","quoteVolume":"89319926.9426","baseVolume":"14897673.5724","usdtVolume":"89319926.94250662306015","ts":"1790769916820","bidPr":"5.98","askPr":"5.99","bidSz":"70","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"-0.03074"},{"open":"8.7","symbol":"RQUBTUSDT","high24h":"8.61","low24h":"8.4","lastPr":"8.46","quoteVolume":"20914974.9395","baseVolume":"2459203.1456","usdtVolume":"20914974.9394394261","ts":"1790769916224","bidPr":"8.44","askPr":"8.46","bidSz":"150","askSz":"125","openUtc":"0","changeUtc24h":"0","change24h":"-0.02759"},{"open":"17.08","symbol":"RQBTSUSDT","high24h":"16.73","low24h":"16.35","lastPr":"16.47","quoteVolume":"120313631.4695","baseVolume":"7315683.0888","usdtVolume":"120313631.4694148383","ts":"1790769916820","bidPr":"16.4","askPr":"16.48","bidSz":"16","askSz":"410","openUtc":"0","changeUtc24h":"0","change24h":"-0.03571"},{"open":"16.19","symbol":"RRGTIUSDT","high24h":"15.99","low24h":"15.31","lastPr":"15.71","quoteVolume":"113486163.0091","baseVolume":"7170320.7411","usdtVolume":"113486163.00908049525961","ts":"1790769916225","bidPr":"15.7","askPr":"15.8","bidSz":"27","askSz":"130","openUtc":"0","changeUtc24h":"0","change24h":"-0.02965"},{"open":"37.6","symbol":"ROKLOUSDT","high24h":"37.35","low24h":"36.83","lastPr":"37.1","quoteVolume":"189911833.6402","baseVolume":"5119866.2308","usdtVolume":"189911833.6401226479","ts":"1790769916225","bidPr":"37","askPr":"37.14","bidSz":"1020","askSz":"140","openUtc":"0","changeUtc24h":"0","change24h":"-0.0133"},{"open":"139.6","symbol":"RVSTUSDT","high24h":"142.5","low24h":"139.12","lastPr":"139.38","quoteVolume":"363045705.404","baseVolume":"2579040.5922","usdtVolume":"363045705.4039396698","ts":"1790769916820","bidPr":"139.31","askPr":"140","bidSz":"82","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00158"},{"open":"261.01","symbol":"RCEGUSDT","high24h":"267","low24h":"260.51","lastPr":"262.5","quoteVolume":"341165206.3939","baseVolume":"1288888.0455","usdtVolume":"341165206.3938445574","ts":"1790769916820","bidPr":"261.25","askPr":"263.4","bidSz":"80","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00571"},{"open":"132.9376","symbol":"RORCLUSDT","high24h":"139.75","low24h":"136.8","lastPr":"137.28","quoteVolume":"2713603126.9289","baseVolume":"19648172.4876","usdtVolume":"2713603126.9288044907","ts":"1790769916820","bidPr":"137.32","askPr":"137.46","bidSz":"27","askSz":"779","openUtc":"0","changeUtc24h":"0","change24h":"0.03266"},{"open":"258.8","symbol":"RCRWDUSDT","high24h":"264.95","low24h":"258.19","lastPr":"263.31","quoteVolume":"1109898555.1812","baseVolume":"4250370.936","usdtVolume":"1109898555.1811983087","ts":"1790769916225","bidPr":"263","askPr":"263.44","bidSz":"10","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"0.01743"},{"open":"391.53","symbol":"RPANWUSDT","high24h":"391.08","low24h":"380.2","lastPr":"387.81","quoteVolume":"1280563157.394","baseVolume":"3320387.7434","usdtVolume":"1280563157.3939974774","ts":"1790769916225","bidPr":"386.46","askPr":"387.99","bidSz":"60","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"-0.0095"},{"open":"161.36","symbol":"RMSTRUSDT","high24h":"157.9","low24h":"152.51","lastPr":"156.69","quoteVolume":"1363252793.1039","baseVolume":"8839949.4326","usdtVolume":"1363252793.103836090868996","ts":"1790769916225","bidPr":"156.73","askPr":"156.87","bidSz":"30","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.02894"},{"open":"195.89","symbol":"RCOINUSDT","high24h":"192.93","low24h":"188.16","lastPr":"192.54","quoteVolume":"668697179.6469","baseVolume":"3523852.6843","usdtVolume":"668697179.6468360074","ts":"1790769916820","bidPr":"192.3","askPr":"192.64","bidSz":"70","askSz":"35","openUtc":"0","changeUtc24h":"0","change24h":"-0.0171"},{"open":"238.45","symbol":"RNXPIUSDT","high24h":"237.59","low24h":"232.86","lastPr":"235.7","quoteVolume":"414882318.7089","baseVolume":"1754830.4834","usdtVolume":"414882318.708805108","ts":"1790769916820","bidPr":"231.9","askPr":"238","bidSz":"18","askSz":"31","openUtc":"0","changeUtc24h":"0","change24h":"-0.01153"},{"open":"280.07","symbol":"RTXNUSDT","high24h":"282.68","low24h":"277.84","lastPr":"280.52","quoteVolume":"1179475872.948","baseVolume":"4187453.3351","usdtVolume":"1179475872.947913977081031","ts":"1790769916820","bidPr":"279","askPr":"280.9","bidSz":"1","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.00161"},{"open":"188.84","symbol":"RQCOMUSDT","high24h":"186.84","low24h":"182.23","lastPr":"183.17","quoteVolume":"1447193943.8243","baseVolume":"7850824.4726","usdtVolume":"1447193943.8242994945","ts":"1790769916820","bidPr":"182.97","askPr":"183.21","bidSz":"339","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03003"},{"open":"1.96","symbol":"RPLUGUSDT","high24h":"1.95","low24h":"1.9","lastPr":"1.92","quoteVolume":"48914748.4266","baseVolume":"25567363.3674","usdtVolume":"48914748.4265809022","ts":"1790769916225","bidPr":"1.91","askPr":"1.92","bidSz":"14785","askSz":"2962","openUtc":"0","changeUtc24h":"0","change24h":"-0.02041"},{"open":"61.15","symbol":"RCVNAUSDT","high24h":"64.11","low24h":"62.37","lastPr":"63.27","quoteVolume":"369338349.163","baseVolume":"5825688.6397","usdtVolume":"369338349.162958634416731","ts":"1790769916225","bidPr":"63","askPr":"63.5","bidSz":"100","askSz":"80","openUtc":"0","changeUtc24h":"0","change24h":"0.03467"},{"open":"14.91","symbol":"RRIVNUSDT","high24h":"15.27","low24h":"14.86","lastPr":"14.99","quoteVolume":"278489656.6306","baseVolume":"18522473.6626","usdtVolume":"278489656.630522187251335","ts":"1790769916225","bidPr":"14.96","askPr":"14.99","bidSz":"154","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00537"},{"open":"919","symbol":"RCOSTUSDT","high24h":"926.38","low24h":"918.59","lastPr":"925.24","quoteVolume":"1601805243.89313","baseVolume":"1733704.34533","usdtVolume":"1601805243.8931259708","ts":"1790769916225","bidPr":"923.27","askPr":"926.02","bidSz":"1","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00679"},{"open":"11.4742","symbol":"RLIUSDT","high24h":"11.52","low24h":"11.11","lastPr":"11.43","quoteVolume":"34471668.9661","baseVolume":"3077172.8359","usdtVolume":"34471668.9660981343","ts":"1790769916225","bidPr":"11.4","askPr":"11.44","bidSz":"3","askSz":"3064","openUtc":"0","changeUtc24h":"0","change24h":"-0.00385"},{"open":"367.68","symbol":"RVUSDT","high24h":"368.36","low24h":"365","lastPr":"366.4","quoteVolume":"1588637634.2447","baseVolume":"4336048.4127","usdtVolume":"1588637634.2446090924","ts":"1790769916225","bidPr":"365.42","askPr":"366.57","bidSz":"80","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00348"},{"open":"3.48","symbol":"RNIOUSDT","high24h":"3.44","low24h":"3.37","lastPr":"3.39","quoteVolume":"105269556.7007","baseVolume":"30885152.2284","usdtVolume":"105269556.7006284365","ts":"1790769916820","bidPr":"3.38","askPr":"3.39","bidSz":"7501","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.02586"},{"open":"338.5","symbol":"RJPMUSDT","high24h":"338.07","low24h":"333.33","lastPr":"334.89","quoteVolume":"1917512746.5885","baseVolume":"5723750.9962","usdtVolume":"1917512746.5884873640669736","ts":"1790769916820","bidPr":"334.88","askPr":"335.54","bidSz":"100","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"-0.01066"},{"open":"78.35","symbol":"RPDDUSDT","high24h":"77.97","low24h":"77.16","lastPr":"77.62","quoteVolume":"205091213.7039","baseVolume":"2645602.1947","usdtVolume":"205091213.703810848913293","ts":"1790769916225","bidPr":"77.5","askPr":"77.62","bidSz":"133","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.00932"},{"open":"185.3196","symbol":"RBAUSDT","high24h":"194","low24h":"187.32","lastPr":"192.41","quoteVolume":"1187216863.8197","baseVolume":"6305785.3283","usdtVolume":"1187216863.819687492216019","ts":"1790769916820","bidPr":"192.26","askPr":"192.42","bidSz":"140","askSz":"369","openUtc":"0","changeUtc24h":"0","change24h":"0.03826"},{"open":"189.39","symbol":"RRTXUSDT","high24h":"188.18","low24h":"186.41","lastPr":"187.65","quoteVolume":"570518138.3726","baseVolume":"3047443.6316","usdtVolume":"570518138.3725337426","ts":"1790769916225","bidPr":"187.1","askPr":"188.12","bidSz":"20","askSz":"140","openUtc":"0","changeUtc24h":"0","change24h":"-0.00919"},{"open":"108.76","symbol":"RBABAUSDT","high24h":"109.31","low24h":"107.36","lastPr":"108.53","quoteVolume":"446211502.9281","baseVolume":"4139479.9584","usdtVolume":"446211502.9280972291","ts":"1790769916820","bidPr":"108.35","askPr":"108.54","bidSz":"220","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00211"},{"open":"8.05","symbol":"RSMRUSDT","high24h":"7.9","low24h":"7.72","lastPr":"7.78","quoteVolume":"142142791.0936","baseVolume":"18183984.7822","usdtVolume":"142142791.0935721001","ts":"1790769916820","bidPr":"7.77","askPr":"7.79","bidSz":"329","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.03354"},{"open":"498.5375","symbol":"RSPOTUSDT","high24h":"498","low24h":"490.39","lastPr":"494.82","quoteVolume":"496820017.8869","baseVolume":"1006366.5455","usdtVolume":"496820017.8868189978067296","ts":"1790769916225","bidPr":"493.35","askPr":"506","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00746"},{"open":"75.7121","symbol":"RNEEUSDT","high24h":"76.86","low24h":"75.5","lastPr":"76.33","quoteVolume":"662783388.1144","baseVolume":"8737017.723","usdtVolume":"662783388.114388163243504","ts":"1790769916225","bidPr":"76.01","askPr":"76.33","bidSz":"3","askSz":"39","openUtc":"0","changeUtc24h":"0","change24h":"0.00816"},{"open":"68.49","symbol":"RUBERUSDT","high24h":"69.74","low24h":"68.81","lastPr":"69.41","quoteVolume":"668495975.6241","baseVolume":"9645735.3232","usdtVolume":"668495975.624062037","ts":"1790769916226","bidPr":"69.39","askPr":"69.55","bidSz":"360","askSz":"86","openUtc":"0","changeUtc24h":"0","change24h":"0.01343"},{"open":"963","symbol":"RGEVUSDT","high24h":"969.98","low24h":"954.45","lastPr":"961.38","quoteVolume":"849334974.87841","baseVolume":"883585.78277","usdtVolume":"849334974.8784095864","ts":"1790769916820","bidPr":"958.75","askPr":"961.96","bidSz":"8","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00168"},{"open":"70.1863","symbol":"RNFLXUSDT","high24h":"70.83","low24h":"69.77","lastPr":"69.86","quoteVolume":"1605372760.6412","baseVolume":"22810560.9981","usdtVolume":"1605372760.6411384478","ts":"1790769916226","bidPr":"69.81","askPr":"69.86","bidSz":"200","askSz":"1397","openUtc":"0","changeUtc24h":"0","change24h":"-0.00465"},{"open":"1027.0006","symbol":"REQIXUSDT","high24h":"1016.51","low24h":"1008.11","lastPr":"1015.27","quoteVolume":"288444895.50729","baseVolume":"284594.05534","usdtVolume":"288444895.5072833818","ts":"1790769916226","bidPr":"1010.4","askPr":"1025.42","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01142"},{"open":"338.9781","symbol":"RMDBUSDT","high24h":"349","low24h":"327.13","lastPr":"336","quoteVolume":"1949744790.0135","baseVolume":"5809255.8596","usdtVolume":"1949744790.0134021429","ts":"1790769916226","bidPr":"335.9","askPr":"338","bidSz":"9","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00879"},{"open":"38.46","symbol":"RNVOUSDT","high24h":"38.42","low24h":"37.75","lastPr":"37.98","quoteVolume":"211735907.3331","baseVolume":"5538634.7446","usdtVolume":"211735907.333013742690712","ts":"1790769916226","bidPr":"37.96","askPr":"37.98","bidSz":"3970","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"-0.01248"},{"open":"353.51","symbol":"RNETUSDT","high24h":"355.39","low24h":"350","lastPr":"352.81","quoteVolume":"577160603.0905","baseVolume":"1639967.9764","usdtVolume":"577160603.0904408253482939","ts":"1790769916226","bidPr":"352.28","askPr":"354","bidSz":"212","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00198"},{"open":"145.16","symbol":"RRDDTUSDT","high24h":"146.66","low24h":"141.33","lastPr":"145.8","quoteVolume":"553396517.916","baseVolume":"3837943.7513","usdtVolume":"553396517.91597276","ts":"1790769916821","bidPr":"145.28","askPr":"146.5","bidSz":"180","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"0.00441"},{"open":"15.4587","symbol":"RWULFUSDT","high24h":"15.44","low24h":"15.04","lastPr":"15.11","quoteVolume":"172477087.0851","baseVolume":"11388782.9433","usdtVolume":"172477087.0850143745","ts":"1790769916821","bidPr":"15.1","askPr":"15.18","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.02256"},{"open":"143.9999","symbol":"RSHOPUSDT","high24h":"149.99","low24h":"146.09","lastPr":"148.13","quoteVolume":"874994261.3928","baseVolume":"5918238.3235","usdtVolume":"874994261.3927012447","ts":"1790769916226","bidPr":"147.61","askPr":"148.21","bidSz":"35","askSz":"19","openUtc":"0","changeUtc24h":"0","change24h":"0.02868"},{"open":"22.19","symbol":"RRIOTUSDT","high24h":"21.82","low24h":"21.22","lastPr":"21.6","quoteVolume":"168003378.8137","baseVolume":"7796839.1146","usdtVolume":"168003378.8136111619","ts":"1790769916821","bidPr":"21.53","askPr":"21.7","bidSz":"135","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.02659"},{"open":"381","symbol":"RGLDUSDT","high24h":"385.17","low24h":"379.72","lastPr":"383.96","quoteVolume":"1703967325.1689","baseVolume":"4462797.1828","usdtVolume":"1703967325.168896928","ts":"1790769916821","bidPr":"383.8","askPr":"383.89","bidSz":"100","askSz":"280","openUtc":"0","changeUtc24h":"0","change24h":"0.00777"},{"open":"78.83","symbol":"RTLTUSDT","high24h":"78.75","low24h":"77.84","lastPr":"78.45","quoteVolume":"4083119913.2094","baseVolume":"52265916.1086","usdtVolume":"4083119913.209362537","ts":"1790769916821","bidPr":"78.43","askPr":"78.44","bidSz":"1800","askSz":"1200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00482"},{"open":"34.37","symbol":"RSQQQUSDT","high24h":"35.02","low24h":"34.25","lastPr":"34.79","quoteVolume":"697787923.9975","baseVolume":"20095825.1262","usdtVolume":"697787923.9974220932","ts":"1790769916821","bidPr":"34.79","askPr":"34.81","bidSz":"6650","askSz":"6607","openUtc":"0","changeUtc24h":"0","change24h":"0.01222"},{"open":"268.77","symbol":"RDDOGUSDT","high24h":"270","low24h":"263.73","lastPr":"268.3","quoteVolume":"534554003.5762","baseVolume":"1999365.0691","usdtVolume":"534554003.5761918712919751","ts":"1790769916226","bidPr":"266.69","askPr":"268.5","bidSz":"18","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.00175"},{"open":"1185.5","symbol":"RLLYUSDT","high24h":"1189.36","low24h":"1174","lastPr":"1186.37","quoteVolume":"1327996546.69138","baseVolume":"1123573.9041","usdtVolume":"1327996546.6913709342","ts":"1790769916821","bidPr":"1183.9","askPr":"1186.7","bidSz":"20","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"0.00073"},{"open":"74.2","symbol":"RXYZUSDT","high24h":"74.61","low24h":"73","lastPr":"73.8","quoteVolume":"364408712.9856","baseVolume":"4931613.7048","usdtVolume":"364408712.9855684606","ts":"1790769916226","bidPr":"73.8","askPr":"74.24","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00539"},{"open":"85.95","symbol":"RCRWVUSDT","high24h":"86.89","low24h":"85.37","lastPr":"85.95","quoteVolume":"1025057795.8405","baseVolume":"11911102.3046","usdtVolume":"1025057795.840488999","ts":"1790769916821","bidPr":"85.9","askPr":"86.05","bidSz":"130","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"42.581","symbol":"RIRENUSDT","high24h":"42","low24h":"40.98","lastPr":"41.51","quoteVolume":"827685708.2088","baseVolume":"20022873.6813","usdtVolume":"827685708.208795774072166","ts":"1790769916821","bidPr":"41.52","askPr":"41.56","bidSz":"3","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.02515"},{"open":"227.73","symbol":"RCRMUSDT","high24h":"228","low24h":"223.53","lastPr":"226.01","quoteVolume":"2662563295.6701","baseVolume":"11810517.1431","usdtVolume":"2662563295.6700115599","ts":"1790769916227","bidPr":"225.21","askPr":"225.51","bidSz":"60","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00755"},{"open":"146.01","symbol":"RUSOUSDT","high24h":"146.23","low24h":"142.29","lastPr":"145.71","quoteVolume":"577852846.4389","baseVolume":"4003998.8771","usdtVolume":"577852846.4388108579","ts":"1790769916227","bidPr":"145.69","askPr":"145.75","bidSz":"120","askSz":"120","openUtc":"0","changeUtc24h":"0","change24h":"-0.00205"},{"open":"328.32","symbol":"RSNOWUSDT","high24h":"332.95","low24h":"325.45","lastPr":"329.41","quoteVolume":"908248065.7321","baseVolume":"2756716.5004","usdtVolume":"908248065.7320409957","ts":"1790769916229","bidPr":"328.5","askPr":"331","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00332"},{"open":"2.7","symbol":"RBBAIUSDT","high24h":"2.68","low24h":"2.64","lastPr":"2.65","quoteVolume":"15958660.5117","baseVolume":"6003075.3428","usdtVolume":"15958660.51168201350533","ts":"1790769916229","bidPr":"2.64","askPr":"2.65","bidSz":"1682","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"-0.01852"},{"open":"5.9054","symbol":"RSOUNUSDT","high24h":"5.93","low24h":"5.82","lastPr":"5.86","quoteVolume":"58657067.1709","baseVolume":"10017172.0166","usdtVolume":"58657067.1708816096","ts":"1790769916229","bidPr":"5.85","askPr":"5.86","bidSz":"609","askSz":"371","openUtc":"0","changeUtc24h":"0","change24h":"-0.00769"},{"open":"15.47","symbol":"RLUNRUSDT","high24h":"14.95","low24h":"14.54","lastPr":"14.61","quoteVolume":"52092897.4094","baseVolume":"3553644.1404","usdtVolume":"52092897.4093720407","ts":"1790769916821","bidPr":"14.51","askPr":"14.64","bidSz":"75","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.05559"},{"open":"63.1","symbol":"RASTSUSDT","high24h":"60.56","low24h":"58.58","lastPr":"59.99","quoteVolume":"539512386.0338","baseVolume":"9088191.8478","usdtVolume":"539512386.0337695736","ts":"1790769916821","bidPr":"59.9","askPr":"60","bidSz":"50","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.04929"},{"open":"131.16","symbol":"RNOWUSDT","high24h":"131.46","low24h":"128.12","lastPr":"129.79","quoteVolume":"884253200.9322","baseVolume":"6821966.5769","usdtVolume":"884253200.9321186775","ts":"1790769916821","bidPr":"129.36","askPr":"129.84","bidSz":"86","askSz":"180","openUtc":"0","changeUtc24h":"0","change24h":"-0.01045"},{"open":"78.08","symbol":"RTQQQUSDT","high24h":"78.36","low24h":"76.62","lastPr":"77.15","quoteVolume":"1801906179.8825","baseVolume":"23309304.9959","usdtVolume":"1801906179.882410620215032","ts":"1790769916229","bidPr":"77.14","askPr":"77.15","bidSz":"300","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"-0.01191"},{"open":"14.68","symbol":"RUSARUSDT","high24h":"14.36","low24h":"13.73","lastPr":"14.03","quoteVolume":"107973748.9087","baseVolume":"7675125.033","usdtVolume":"107973748.9086151579","ts":"1790769916229","bidPr":"14.05","askPr":"14.06","bidSz":"60","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.04428"},{"open":"200.1","symbol":"RCBRSUSDT","high24h":"212.87","low24h":"184.05","lastPr":"184.98","quoteVolume":"1324745246.9956","baseVolume":"6632286.5668","usdtVolume":"1324745246.995519478","ts":"1790769916821","bidPr":"184.34","askPr":"185","bidSz":"1","askSz":"54","openUtc":"0","changeUtc24h":"0","change24h":"-0.07556"},{"open":"61.15","symbol":"RDRAMUSDT","high24h":"61.55","low24h":"60.39","lastPr":"60.55","quoteVolume":"550489803.4613","baseVolume":"8994429.8057","usdtVolume":"550489803.4612970267","ts":"1790769916821","bidPr":"60.45","askPr":"60.74","bidSz":"71","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.00981"},{"open":"286.23","symbol":"RCOHRUSDT","high24h":"298.03","low24h":"289.24","lastPr":"291.91","quoteVolume":"839090329.7203","baseVolume":"2866672.8133","usdtVolume":"839090329.7202534603907416","ts":"1790769916821","bidPr":"291","askPr":"291.8","bidSz":"1","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.01984"},{"open":"36.42","symbol":"REWZUSDT","high24h":"36.7","low24h":"36.07","lastPr":"36.58","quoteVolume":"736985520.4713","baseVolume":"20302019.5729","usdtVolume":"736985520.4712931336","ts":"1790769916229","bidPr":"36.37","askPr":"36.63","bidSz":"300","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00439"},{"open":"96.69","symbol":"REWJUSDT","high24h":"98.87","low24h":"96","lastPr":"98","quoteVolume":"234764321.9509","baseVolume":"2433859.4656","usdtVolume":"234764321.9508411806","ts":"1790769916821","bidPr":"98","askPr":"98.14","bidSz":"524","askSz":"309","openUtc":"0","changeUtc24h":"0","change24h":"0.01355"},{"open":"46.99","symbol":"RINDAUSDT","high24h":"47.15","low24h":"46.62","lastPr":"46.74","quoteVolume":"141703857.1273","baseVolume":"3021414.4969","usdtVolume":"141703857.127206254846885","ts":"1790769916821","bidPr":"46.61","askPr":"46.76","bidSz":"100","askSz":"185","openUtc":"0","changeUtc24h":"0","change24h":"-0.00532"},{"open":"34.0302","symbol":"RFXIUSDT","high24h":"34.23","low24h":"33.69","lastPr":"34.06","quoteVolume":"369767595.6782","baseVolume":"10929760.0452","usdtVolume":"369767595.6781047940651004","ts":"1790769916229","bidPr":"34.05","askPr":"34.08","bidSz":"550","askSz":"125","openUtc":"0","changeUtc24h":"0","change24h":"0.00088"},{"open":"24.59","symbol":"RKWEBUSDT","high24h":"24.6","low24h":"24.21","lastPr":"24.51","quoteVolume":"214595752.4063","baseVolume":"8824138.6062","usdtVolume":"214595752.4062126566","ts":"1790769916821","bidPr":"24.49","askPr":"24.56","bidSz":"600","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00325"},{"open":"3.19","symbol":"RSPCEUSDT","high24h":"3.16","low24h":"3.02","lastPr":"3.04","quoteVolume":"8775546.1804","baseVolume":"2878169.5785","usdtVolume":"8775546.180323687190745","ts":"1790769916229","bidPr":"3.01","askPr":"3.18","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.04702"},{"open":"39.42","symbol":"RTCOMUSDT","high24h":"39.5","low24h":"38.48","lastPr":"39.18","quoteVolume":"100575329.2885","baseVolume":"2605458.2422","usdtVolume":"100575329.2884231714","ts":"1790769916229","bidPr":"39.04","askPr":"39.5","bidSz":"1","askSz":"3300","openUtc":"0","changeUtc24h":"0","change24h":"-0.00609"},{"open":"15.15","symbol":"RBILIUSDT","high24h":"15.18","low24h":"14.73","lastPr":"15.05","quoteVolume":"21104157.0916","baseVolume":"1424544.5938","usdtVolume":"21104157.0915196817","ts":"1790769916229","bidPr":"15.06","askPr":"15.19","bidSz":"998","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.0066"},{"open":"86.9","symbol":"RBIDUUSDT","high24h":"87.77","low24h":"85.95","lastPr":"87.26","quoteVolume":"135050822.6139","baseVolume":"1560634.4411","usdtVolume":"135050822.6138480892275582","ts":"1790769916229","bidPr":"87.05","askPr":"87.26","bidSz":"26","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00414"},{"open":"107.2","symbol":"RCSCOUSDT","high24h":"107.3","low24h":"106.06","lastPr":"107","quoteVolume":"906566887.6512","baseVolume":"8483500.3819","usdtVolume":"906566887.6511823605","ts":"1790769916229","bidPr":"106.62","askPr":"107.09","bidSz":"40","askSz":"94","openUtc":"0","changeUtc24h":"0","change24h":"-0.00187"},{"open":"26.48","symbol":"RJDUSDT","high24h":"26.65","low24h":"26.12","lastPr":"26.5","quoteVolume":"134510257.3413","baseVolume":"5120983.66","usdtVolume":"134510257.3412585010953676","ts":"1790769916229","bidPr":"26.5","askPr":"26.55","bidSz":"900","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00076"},{"open":"40","symbol":"RUUSDT","high24h":"40.19","low24h":"38.59","lastPr":"39.59","quoteVolume":"408270969.9142","baseVolume":"10337740.1221","usdtVolume":"408270969.9141161042","ts":"1790769916821","bidPr":"39.47","askPr":"39.64","bidSz":"8","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.01025"},{"open":"230.4116","symbol":"RADBEUSDT","high24h":"234.69","low24h":"228.68","lastPr":"234.24","quoteVolume":"763388620.9335","baseVolume":"3295645.1699","usdtVolume":"763388620.9334788869","ts":"1790769916229","bidPr":"234","askPr":"234.5","bidSz":"53","askSz":"70","openUtc":"0","changeUtc24h":"0","change24h":"0.01662"},{"open":"41.885","symbol":"RRBLXUSDT","high24h":"41.93","low24h":"41.12","lastPr":"41.36","quoteVolume":"355564655.7226","baseVolume":"8589616.7216","usdtVolume":"355564655.7225693399","ts":"1790769916229","bidPr":"41.19","askPr":"42.2","bidSz":"6","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"-0.01253"},{"open":"21.29","symbol":"RDKNGUSDT","high24h":"20.6","low24h":"19.45","lastPr":"19.58","quoteVolume":"437405050.2631","baseVolume":"22059182.3737","usdtVolume":"437405050.263025015394243","ts":"1790769916821","bidPr":"19.45","askPr":"19.59","bidSz":"10","askSz":"201","openUtc":"0","changeUtc24h":"0","change24h":"-0.08032"},{"open":"269.47","symbol":"RINTUUSDT","high24h":"269.77","low24h":"262.5","lastPr":"269.54","quoteVolume":"744037398.3513","baseVolume":"2791608.8725","usdtVolume":"744037398.3512525903","ts":"1790769916229","bidPr":"267.71","askPr":"269.32","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00026"},{"open":"68.4","symbol":"RAFRMUSDT","high24h":"69.8","low24h":"68.07","lastPr":"69.06","quoteVolume":"141702892.1683","baseVolume":"2051483.8507","usdtVolume":"141702892.1682295959","ts":"1790769916229","bidPr":"69","askPr":"69.71","bidSz":"30","askSz":"19","openUtc":"0","changeUtc24h":"0","change24h":"0.00965"},{"open":"89.649","symbol":"RARKKUSDT","high24h":"89.87","low24h":"88.92","lastPr":"89.68","quoteVolume":"179740638.7115","baseVolume":"2011668.5388","usdtVolume":"179740638.7114532091","ts":"1790769916821","bidPr":"88.76","askPr":"89.69","bidSz":"400","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"0.00035"},{"open":"235.3368","symbol":"RNBISUSDT","high24h":"244.11","low24h":"236.94","lastPr":"240.18","quoteVolume":"1438939404.2506","baseVolume":"6012631.853","usdtVolume":"1438939404.2505790082","ts":"1790769916821","bidPr":"240.18","askPr":"240.89","bidSz":"20","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.02058"},{"open":"24.8098","symbol":"RPSQUSDT","high24h":"24.96","low24h":"24.78","lastPr":"24.92","quoteVolume":"230661090.6547","baseVolume":"9266625.0089","usdtVolume":"230661090.6546606598","ts":"1790769916229","bidPr":"24.9","askPr":"24.91","bidSz":"13600","askSz":"14178","openUtc":"0","changeUtc24h":"0","change24h":"0.00444"},{"open":"3.1361","symbol":"RVFSUSDT","high24h":"3.21","low24h":"3.14","lastPr":"3.16","quoteVolume":"246719.4974","baseVolume":"78214.6048","usdtVolume":"246719.4973632442","ts":"1790769916821","bidPr":"2.86","askPr":"3.38","bidSz":"8","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"0.00762"},{"open":"11.3732","symbol":"RRDWUSDT","high24h":"10.97","low24h":"10.65","lastPr":"10.77","quoteVolume":"97291014.7014","baseVolume":"9009310.0809","usdtVolume":"97291014.7013187298","ts":"1790769916821","bidPr":"10.7","askPr":"10.78","bidSz":"1124","askSz":"250","openUtc":"0","changeUtc24h":"0","change24h":"-0.05304"},{"open":"7.84","symbol":"RONDSUSDT","high24h":"7.6","low24h":"7.4","lastPr":"7.47","quoteVolume":"191771392.7714","baseVolume":"25491764.7849","usdtVolume":"191771392.7713555792","ts":"1790769916230","bidPr":"7.46","askPr":"7.48","bidSz":"643","askSz":"1412","openUtc":"0","changeUtc24h":"0","change24h":"-0.04719"},{"open":"25.02","symbol":"RAPLDUSDT","high24h":"25.71","low24h":"24.91","lastPr":"25.4","quoteVolume":"218395455.526","baseVolume":"8629860.6446","usdtVolume":"218395455.5259691793499316","ts":"1790769916821","bidPr":"25.28","askPr":"25.5","bidSz":"25","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.01519"},{"open":"1715.3286","symbol":"RMELIUSDT","high24h":"1739.45","low24h":"1701.09","lastPr":"1721.62","quoteVolume":"579517931.0681","baseVolume":"337429.5295","usdtVolume":"579517931.0680931395","ts":"1790769916230","bidPr":"1720.12","askPr":"1749.98","bidSz":"2","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"0.00367"},{"open":"8.73","symbol":"RCAPRUSDT","high24h":"12.48","low24h":"8.45","lastPr":"9.76","quoteVolume":"89071177.2384","baseVolume":"8488364.1697","usdtVolume":"89071177.2383907446","ts":"1790769916821","bidPr":"9.66","askPr":"9.76","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.11798"},{"open":"18.5888","symbol":"RPINSUSDT","high24h":"18.59","low24h":"18.26","lastPr":"18.5","quoteVolume":"191992586.2592","baseVolume":"10396978.3183","usdtVolume":"191992586.2591200269","ts":"1790769916230","bidPr":"17.08","askPr":"18.65","bidSz":"10","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00478"},{"open":"5.2618","symbol":"RSNAPUSDT","high24h":"5.67","low24h":"5.23","lastPr":"5.44","quoteVolume":"92598826.5717","baseVolume":"17340596.4623","usdtVolume":"92598826.5716280279","ts":"1790769916230","bidPr":"5.43","askPr":"5.44","bidSz":"310","askSz":"54","openUtc":"0","changeUtc24h":"0","change24h":"0.03387"},{"open":"7.34","symbol":"REXODUSDT","high24h":"7.2","low24h":"6.99","lastPr":"6.99","quoteVolume":"282048","baseVolume":"39897","usdtVolume":"282047.4049738214","ts":"1790769916230","bidPr":"6.22","askPr":"8.67","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.04768"},{"open":"17.42","symbol":"ROPRAUSDT","high24h":"17.73","low24h":"17.25","lastPr":"17.51","quoteVolume":"3461868.2553","baseVolume":"198491.5331","usdtVolume":"3461868.2552625432","ts":"1790769916230","bidPr":"15.73","askPr":"19.06","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00517"},{"open":"3.1199","symbol":"RGRABUSDT","high24h":"3.15","low24h":"3.1","lastPr":"3.13","quoteVolume":"154868523.9144","baseVolume":"49526856.7182","usdtVolume":"154868523.9143818016","ts":"1790769916821","bidPr":"3.12","askPr":"3.13","bidSz":"24000","askSz":"3826","openUtc":"0","changeUtc24h":"0","change24h":"0.00324"},{"open":"179","symbol":"RDASHUSDT","high24h":"188.14","low24h":"182.7","lastPr":"186.25","quoteVolume":"765126310.4878","baseVolume":"4107140.1455","usdtVolume":"765126310.4877221598","ts":"1790769916230","bidPr":"178.04","askPr":"188.39","bidSz":"6","askSz":"32","openUtc":"0","changeUtc24h":"0","change24h":"0.0405"},{"open":"156.6","symbol":"RABNBUSDT","high24h":"158.5","low24h":"155.03","lastPr":"156.92","quoteVolume":"542110825.7616","baseVolume":"3456462.0065","usdtVolume":"542110825.7615166759","ts":"1790769916821","bidPr":"156","askPr":"156.92","bidSz":"30","askSz":"407","openUtc":"0","changeUtc24h":"0","change24h":"0.00204"},{"open":"2.4489","symbol":"ROPENUSDT","high24h":"2.41","low24h":"2.35","lastPr":"2.38","quoteVolume":"36639909.4311","baseVolume":"15437690.7466","usdtVolume":"36639909.4310983328","ts":"1790769916821","bidPr":"2.37","askPr":"2.38","bidSz":"650","askSz":"676","openUtc":"0","changeUtc24h":"0","change24h":"-0.02814"},{"open":"569.1699","symbol":"RMAUSDT","high24h":"566.95","low24h":"560","lastPr":"565.15","quoteVolume":"1683949552.9377","baseVolume":"2987372.6846","usdtVolume":"1683949552.9376209508","ts":"1790769916821","bidPr":"563","askPr":"565.2","bidSz":"1","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.00706"},{"open":"16.09","symbol":"RSOFIUSDT","high24h":"16.08","low24h":"15.36","lastPr":"15.68","quoteVolume":"368480044.6924","baseVolume":"23209930.4432","usdtVolume":"368480044.6923322631","ts":"1790769916821","bidPr":"15.68","askPr":"15.69","bidSz":"500","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"-0.02548"},{"open":"23.64","symbol":"RGLXYUSDT","high24h":"23.42","low24h":"22.71","lastPr":"23.31","quoteVolume":"47831800.909","baseVolume":"2066027.0939","usdtVolume":"47831800.9089490356","ts":"1790769916230","bidPr":"23.08","askPr":"23.28","bidSz":"21","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01396"},{"open":"3.27","symbol":"RAMCUSDT","high24h":"3.13","low24h":"2.93","lastPr":"3.08","quoteVolume":"99596824.9365","baseVolume":"32768269.9743","usdtVolume":"99596824.9364724269","ts":"1790769916230","bidPr":"3.07","askPr":"3.1","bidSz":"50","askSz":"540","openUtc":"0","changeUtc24h":"0","change24h":"-0.0581"},{"open":"23.97","symbol":"RGMEUSDT","high24h":"24.34","low24h":"23.31","lastPr":"24.11","quoteVolume":"146894290.238","baseVolume":"6239765.1594","usdtVolume":"146894290.237934204264918","ts":"1790769916230","bidPr":"24.11","askPr":"24.16","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00584"},{"open":"20.608","symbol":"RETHAUSDT","high24h":"20.37","low24h":"20.04","lastPr":"20.34","quoteVolume":"223834970.6502","baseVolume":"11053570.8917","usdtVolume":"223834970.6501776616","ts":"1790769916822","bidPr":"20.33","askPr":"20.34","bidSz":"9250","askSz":"28100","openUtc":"0","changeUtc24h":"0","change24h":"-0.013"},{"open":"8.8997","symbol":"RBBUSDT","high24h":"8.79","low24h":"8.54","lastPr":"8.7","quoteVolume":"101227344.8866","baseVolume":"11653646.5652","usdtVolume":"101227344.8865458488","ts":"1790769916230","bidPr":"8.64","askPr":"8.8","bidSz":"117","askSz":"10400","openUtc":"0","changeUtc24h":"0","change24h":"-0.02244"},{"open":"13.84","symbol":"RCPNGUSDT","high24h":"13.98","low24h":"13.69","lastPr":"13.88","quoteVolume":"140201716.6785","baseVolume":"10134028.5496","usdtVolume":"140201716.6784242727","ts":"1790769916822","bidPr":"13.84","askPr":"13.89","bidSz":"16","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.00289"},{"open":"567.87","symbol":"RSOXXUSDT","high24h":"571.62","low24h":"562.84","lastPr":"564.72","quoteVolume":"1356110583.0792","baseVolume":"2387578.269","usdtVolume":"1356110583.0791177963","ts":"1790769916822","bidPr":"564.5","askPr":"565.5","bidSz":"40","askSz":"1080","openUtc":"0","changeUtc24h":"0","change24h":"-0.00555"},{"open":"112.8466","symbol":"RFUTUUSDT","high24h":"113.68","low24h":"111.7","lastPr":"112.5","quoteVolume":"153154816.2768","baseVolume":"1356903.8988","usdtVolume":"153154816.2767009903","ts":"1790769916230","bidPr":"112.44","askPr":"112.99","bidSz":"3","askSz":"340","openUtc":"0","changeUtc24h":"0","change24h":"-0.00307"},{"open":"186.18","symbol":"REWYUSDT","high24h":"187.65","low24h":"183.26","lastPr":"183.73","quoteVolume":"857709403.8765","baseVolume":"4598472.4873","usdtVolume":"857709403.8764996016","ts":"1790769916230","bidPr":"183.72","askPr":"183.92","bidSz":"120","askSz":"318","openUtc":"0","changeUtc24h":"0","change24h":"-0.01316"},{"open":"17.0291","symbol":"RCIFRUSDT","high24h":"16.81","low24h":"16.42","lastPr":"16.52","quoteVolume":"339524465.7345","baseVolume":"20408602.8472","usdtVolume":"339524465.7344651599","ts":"1790769916230","bidPr":"16.53","askPr":"16.58","bidSz":"21","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0299"},{"open":"47.78","symbol":"RIBITUSDT","high24h":"47.56","low24h":"46.9","lastPr":"47.48","quoteVolume":"733847409.3771","baseVolume":"15543827.5293","usdtVolume":"733847409.377084263981412","ts":"1790769916230","bidPr":"47.46","askPr":"47.47","bidSz":"2200","askSz":"18630","openUtc":"0","changeUtc24h":"0","change24h":"-0.00628"},{"open":"662.01","symbol":"RSITMUSDT","high24h":"659.69","low24h":"643.01","lastPr":"643.01","quoteVolume":"130790138.4572","baseVolume":"200748.9122","usdtVolume":"130790138.4571758729","ts":"1790769916230","bidPr":"640.01","askPr":"649.7","bidSz":"4","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.0287"},{"open":"34.11","symbol":"RSPXUUSDT","high24h":"34.81","low24h":"34.24","lastPr":"34.52","quoteVolume":"125370669","baseVolume":"3621411","usdtVolume":"125370668.4805375632","ts":"1790769916230","bidPr":"34.52","askPr":"34.53","bidSz":"2600","askSz":"2300","openUtc":"0","changeUtc24h":"0","change24h":"0.01202"},{"open":"149.93","symbol":"RUPROUSDT","high24h":"149.33","low24h":"146.87","lastPr":"148.08","quoteVolume":"108546961.1084","baseVolume":"734141.3212","usdtVolume":"108546961.1083612282527787","ts":"1790769916230","bidPr":"148.06","askPr":"148.14","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01234"},{"open":"33.15","symbol":"RSOXSUSDT","high24h":"34.08","low24h":"32.58","lastPr":"33.75","quoteVolume":"970736666.3035","baseVolume":"29247428.2294","usdtVolume":"970736666.3034509402","ts":"1790769916822","bidPr":"33.73","askPr":"33.78","bidSz":"881","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"0.0181"},{"open":"59.77","symbol":"RTNAUSDT","high24h":"59.25","low24h":"57.44","lastPr":"58.25","quoteVolume":"158295002.6143","baseVolume":"2727246.4736","usdtVolume":"158295002.6142439597","ts":"1790769916822","bidPr":"58.2","askPr":"58.26","bidSz":"434","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.02543"},{"open":"45.87","symbol":"RTZAUSDT","high24h":"47.7","low24h":"46.29","lastPr":"47.11","quoteVolume":"78841115.5894","baseVolume":"1668928.4566","usdtVolume":"78841115.5893087702","ts":"1790769916230","bidPr":"47.08","askPr":"47.1","bidSz":"500","askSz":"199","openUtc":"0","changeUtc24h":"0","change24h":"0.02703"},{"open":"148","symbol":"RFASUSDT","high24h":"147.5","low24h":"143.23","lastPr":"145.54","quoteVolume":"29849132.8893","baseVolume":"205965.8798","usdtVolume":"29849132.8892442467","ts":"1790769916230","bidPr":"145.2","askPr":"146.2","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01662"},{"open":"24.99","symbol":"RFSLYUSDT","high24h":"25.65","low24h":"24.55","lastPr":"25.28","quoteVolume":"70828572.7574","baseVolume":"2811712.9027","usdtVolume":"70828572.7573655197","ts":"1790769916230","bidPr":"25.26","askPr":"25.51","bidSz":"26","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0116"},{"open":"37.67","symbol":"RFAZUSDT","high24h":"38.84","low24h":"37.72","lastPr":"38.31","quoteVolume":"14648872.0752","baseVolume":"381874.4859","usdtVolume":"14648872.0751063414","ts":"1790769916822","bidPr":"38.11","askPr":"38.28","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.01699"},{"open":"260.98","symbol":"RLABUUSDT","high24h":"264.59","low24h":"251.4","lastPr":"260.97","quoteVolume":"38340714.9023","baseVolume":"148321.1242","usdtVolume":"38340714.9022626292","ts":"1790769916822","bidPr":"259.39","askPr":"263.6","bidSz":"1","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00004"},{"open":"7.17","symbol":"RLABDUSDT","high24h":"7.42","low24h":"7.06","lastPr":"7.13","quoteVolume":"194599910.8363","baseVolume":"26838387.663","usdtVolume":"194599910.836251164221664","ts":"1790769916230","bidPr":"7.13","askPr":"7.17","bidSz":"1","askSz":"979","openUtc":"0","changeUtc24h":"0","change24h":"-0.00558"},{"open":"16.88","symbol":"RICLNUSDT","high24h":"17.25","low24h":"16.85","lastPr":"16.85","quoteVolume":"99689650.3061","baseVolume":"5876195.673","usdtVolume":"99689650.30606667963062","ts":"1790769916230","bidPr":"17.02","askPr":"17.19","bidSz":"2900","askSz":"2900","openUtc":"0","changeUtc24h":"0","change24h":"-0.00178"},{"open":"24.35","symbol":"RUMCUSDT","high24h":"24.97","low24h":"24.16","lastPr":"24.16","quoteVolume":"153255187.9224","baseVolume":"6194393.2377","usdtVolume":"153255187.9223036337","ts":"1790769916822","bidPr":"24.2","askPr":"24.34","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0078"},{"open":"68.3","symbol":"RLITUSDT","high24h":"69","low24h":"67.82","lastPr":"68.59","quoteVolume":"4097962.2484","baseVolume":"59974.3404","usdtVolume":"4097962.2483276848","ts":"1790769916230","bidPr":"66.41","askPr":"76.96","bidSz":"700","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00425"},{"open":"43.5182","symbol":"RTANUSDT","high24h":"43.94","low24h":"42.85","lastPr":"43.27","quoteVolume":"6090227.4234","baseVolume":"140809.1235","usdtVolume":"6090227.4233761695","ts":"1790769916822","bidPr":"42.46","askPr":"44","bidSz":"1","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.0057"},{"open":"59.03","symbol":"RBNOUSDT","high24h":"60.02","low24h":"58.42","lastPr":"59.82","quoteVolume":"38973452.4218","baseVolume":"659292.4352","usdtVolume":"38973452.4217417981775769","ts":"1790769916822","bidPr":"59.82","askPr":"59.85","bidSz":"250","askSz":"250","openUtc":"0","changeUtc24h":"0","change24h":"0.01338"},{"open":"10.6781","symbol":"RUNGUSDT","high24h":"10.53","low24h":"10.33","lastPr":"10.36","quoteVolume":"180939045.7698","baseVolume":"17352663.0922","usdtVolume":"180939045.76971710905112","ts":"1790769916230","bidPr":"10.35","askPr":"10.36","bidSz":"5300","askSz":"5500","openUtc":"0","changeUtc24h":"0","change24h":"-0.02979"},{"open":"55.12","symbol":"RSLVUSDT","high24h":"55.72","low24h":"54.7","lastPr":"54.83","quoteVolume":"386110752.9722","baseVolume":"6996771.6831","usdtVolume":"386110752.9721033736","ts":"1790769916230","bidPr":"54.81","askPr":"54.84","bidSz":"800","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.00526"},{"open":"2.6495","symbol":"RDNNUSDT","high24h":"2.62","low24h":"2.56","lastPr":"2.61","quoteVolume":"45505958.0657","baseVolume":"17642504.8543","usdtVolume":"45505958.065685474923038","ts":"1790769916230","bidPr":"2.58","askPr":"2.63","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01491"},{"open":"9.5","symbol":"RUECUSDT","high24h":"9.57","low24h":"9.08","lastPr":"9.25","quoteVolume":"97556320.7457","baseVolume":"10549319.3912","usdtVolume":"97556320.745603359009067","ts":"1790769916822","bidPr":"9.23","askPr":"9.4","bidSz":"275","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.02632"},{"open":"921.5708","symbol":"RGSUSDT","high24h":"923.77","low24h":"903.85","lastPr":"915.48","quoteVolume":"1283038876.65184","baseVolume":"1403833.32505","usdtVolume":"1283038876.6518310239","ts":"1790769916822","bidPr":"914.09","askPr":"916.63","bidSz":"40","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00661"},{"open":"40.258","symbol":"RURAUSDT","high24h":"40.4","low24h":"39.71","lastPr":"40.13","quoteVolume":"148994075.9561","baseVolume":"3715164.9197","usdtVolume":"148994075.9560355360601699","ts":"1790769916822","bidPr":"39.8","askPr":"40.4","bidSz":"1200","askSz":"1200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00318"},{"open":"131.5164","symbol":"RCUSDT","high24h":"131.6","low24h":"130.1","lastPr":"130.9","quoteVolume":"659175993.9715","baseVolume":"5036816.9472","usdtVolume":"659175993.971476158601918","ts":"1790769916230","bidPr":"130.5","askPr":"131.01","bidSz":"2","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00469"},{"open":"86.2251","symbol":"RCOPXUSDT","high24h":"86.4","low24h":"84.64","lastPr":"85.75","quoteVolume":"105433509.6134","baseVolume":"1236913.9531","usdtVolume":"105433509.6133554475150376","ts":"1790769916230","bidPr":"85.45","askPr":"86.06","bidSz":"2","askSz":"600","openUtc":"0","changeUtc24h":"0","change24h":"-0.00551"},{"open":"32.1212","symbol":"RYANGUSDT","high24h":"32.94","low24h":"31.48","lastPr":"31.86","quoteVolume":"9774965.9481","baseVolume":"300790.4301","usdtVolume":"9774965.9480573339","ts":"1790769916822","bidPr":"31.83","askPr":"31.93","bidSz":"200","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.00813"},{"open":"205.01","symbol":"RSCCOUSDT","high24h":"205","low24h":"199.77","lastPr":"202.22","quoteVolume":"128391606.9271","baseVolume":"634331.6886","usdtVolume":"128391606.9270718022","ts":"1790769916822","bidPr":"199.12","askPr":"204","bidSz":"10","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.01361"},{"open":"81.1","symbol":"RWFCUSDT","high24h":"81","low24h":"80.12","lastPr":"80.57","quoteVolume":"695937285.3632","baseVolume":"8641649.7642","usdtVolume":"695937285.363114291996864","ts":"1790769916230","bidPr":"80.25","askPr":"82.19","bidSz":"1","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00654"},{"open":"72.9","symbol":"RFCXUSDT","high24h":"71.79","low24h":"70.29","lastPr":"71.03","quoteVolume":"537837851.2195","baseVolume":"7605205.6304","usdtVolume":"537837851.2194763972","ts":"1790769916822","bidPr":"70.79","askPr":"71.22","bidSz":"340","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.02565"},{"open":"98.58","symbol":"RSCHWUSDT","high24h":"99.5","low24h":"97.4","lastPr":"99.1","quoteVolume":"653916855.1391","baseVolume":"6627383.5258","usdtVolume":"653916855.1390705996","ts":"1790769916230","bidPr":"98.41","askPr":"99.39","bidSz":"23","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00527"},{"open":"25.05","symbol":"RYINNUSDT","high24h":"25.43","low24h":"24.27","lastPr":"25.1","quoteVolume":"21845109.0442","baseVolume":"884676.1916","usdtVolume":"21845109.0441618209","ts":"1790769916230","bidPr":"25","askPr":"25.12","bidSz":"946","askSz":"1245","openUtc":"0","changeUtc24h":"0","change24h":"0.002"},{"open":"108","symbol":"RALBUSDT","high24h":"108.78","low24h":"106.55","lastPr":"108","quoteVolume":"155548254.5777","baseVolume":"1447900.0679","usdtVolume":"155548254.57766754845329545","ts":"1790769916230","bidPr":"107.41","askPr":"108.78","bidSz":"220","askSz":"220","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"31.94","symbol":"RSEDGUSDT","high24h":"31.8","low24h":"30.75","lastPr":"31.42","quoteVolume":"68458304.3661","baseVolume":"2186557.3701","usdtVolume":"68458304.3660541254","ts":"1790769916822","bidPr":"31.34","askPr":"31.52","bidSz":"56","askSz":"1548","openUtc":"0","changeUtc24h":"0","change24h":"-0.01628"},{"open":"197.14","symbol":"RCOFUSDT","high24h":"197.9","low24h":"195.41","lastPr":"196.04","quoteVolume":"465958407.8757","baseVolume":"2370353.3088","usdtVolume":"465958407.8756128497","ts":"1790769916230","bidPr":"196.48","askPr":"198.5","bidSz":"8","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00558"},{"open":"31.31","symbol":"RENPHUSDT","high24h":"32.19","low24h":"30.75","lastPr":"31.79","quoteVolume":"137491067.1844","baseVolume":"4362623.5638","usdtVolume":"137491067.1843332425","ts":"1790769916822","bidPr":"31.79","askPr":"31.92","bidSz":"3","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"0.01533"},{"open":"178.18","symbol":"RTEAMUSDT","high24h":"178.16","low24h":"168.05","lastPr":"175.5","quoteVolume":"660908410.8836","baseVolume":"3803185.5717","usdtVolume":"660908410.883507184","ts":"1790769916231","bidPr":"174.3","askPr":"175.48","bidSz":"100","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.01504"},{"open":"14.25","symbol":"RBZUSDT","high24h":"14.25","low24h":"13.56","lastPr":"13.91","quoteVolume":"62111641.5334","baseVolume":"4384181.1128","usdtVolume":"62111641.5333284275","ts":"1790769916231","bidPr":"14","askPr":"15.5","bidSz":"50","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.02386"},{"open":"308.36","symbol":"RAXPUSDT","high24h":"308.94","low24h":"304","lastPr":"304.63","quoteVolume":"796357286.4296","baseVolume":"2608571.3209","usdtVolume":"796357286.4295714714","ts":"1790769916822","bidPr":"304.3","askPr":"306.3","bidSz":"1","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"-0.0121"},{"open":"187.02","symbol":"RWDAYUSDT","high24h":"189.34","low24h":"184","lastPr":"186.85","quoteVolume":"217743856.7832","baseVolume":"1158711.8044","usdtVolume":"217743856.7831733503","ts":"1790769916231","bidPr":"181.1","askPr":"187.4","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00091"},{"open":"66.72","symbol":"RDOCUUSDT","high24h":"67.07","low24h":"66.2","lastPr":"66.98","quoteVolume":"97642536.6632","baseVolume":"1461835.7058","usdtVolume":"97642536.6631239693","ts":"1790769916231","bidPr":"64.81","askPr":"67.7","bidSz":"66","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.0039"},{"open":"271.99","symbol":"RJNJUSDT","high24h":"269.31","low24h":"266.3","lastPr":"268","quoteVolume":"1172171721.275","baseVolume":"4385742.1049","usdtVolume":"1172171721.274911962934567","ts":"1790769916822","bidPr":"267.3","askPr":"268.48","bidSz":"7","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01467"},{"open":"202.51","symbol":"ROKTAUSDT","high24h":"208","low24h":"202","lastPr":"206.7","quoteVolume":"417200796.86","baseVolume":"2047068.211","usdtVolume":"417200796.8599663182","ts":"1790769916822","bidPr":"205.31","askPr":"207","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.02069"},{"open":"175.217","symbol":"RFTNTUSDT","high24h":"176.9","low24h":"173.93","lastPr":"175.59","quoteVolume":"335411998.0212","baseVolume":"1911499.7786","usdtVolume":"335411998.0211381041514922","ts":"1790769916822","bidPr":"173.25","askPr":"178.74","bidSz":"10","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00213"},{"open":"378.05","symbol":"RUNHUSDT","high24h":"376.34","low24h":"371.68","lastPr":"374.57","quoteVolume":"894416272.1107","baseVolume":"2391324.4966","usdtVolume":"894416272.1106902861","ts":"1790769916231","bidPr":"373.9","askPr":"374.97","bidSz":"80","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00921"},{"open":"221.348","symbol":"RIBMUSDT","high24h":"221.87","low24h":"219.52","lastPr":"220.21","quoteVolume":"643227555.9327","baseVolume":"2917767.0635","usdtVolume":"643227555.9326590496","ts":"1790769916822","bidPr":"219.99","askPr":"220.2","bidSz":"1","askSz":"313","openUtc":"0","changeUtc24h":"0","change24h":"-0.00514"},{"open":"147.1","symbol":"RSOXLUSDT","high24h":"150.06","low24h":"143.51","lastPr":"144.99","quoteVolume":"3836546430.3053","baseVolume":"26044221.0235","usdtVolume":"3836546430.3052612953","ts":"1790769916822","bidPr":"144.8","askPr":"144.96","bidSz":"141","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.01434"},{"open":"65","symbol":"RREMXUSDT","high24h":"65.51","low24h":"64.19","lastPr":"64.24","quoteVolume":"53747875.474","baseVolume":"829804.8526","usdtVolume":"53747875.47393747038070148","ts":"1790769916231","bidPr":"64","askPr":"65.7","bidSz":"804","askSz":"82","openUtc":"0","changeUtc24h":"0","change24h":"-0.01169"},{"open":"14.15","symbol":"RHIMXUSDT","high24h":"14.5","low24h":"13.85","lastPr":"14.37","quoteVolume":"6364053.2203","baseVolume":"449848.974","usdtVolume":"6364053.2202273318","ts":"1790769916231","bidPr":"14.08","askPr":"14.46","bidSz":"1","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.01555"},{"open":"134.86","symbol":"RDUOLUSDT","high24h":"143","low24h":"138.77","lastPr":"142","quoteVolume":"99198493.9974","baseVolume":"702418.4654","usdtVolume":"99198493.9973631337","ts":"1790769916231","bidPr":"141.81","askPr":"145","bidSz":"16","askSz":"61","openUtc":"0","changeUtc24h":"0","change24h":"0.05294"},{"open":"63.05","symbol":"RHPEUSDT","high24h":"64.75","low24h":"60.9","lastPr":"64.38","quoteVolume":"509133909.7026","baseVolume":"8297240.4829","usdtVolume":"509133909.7025174326","ts":"1790769916231","bidPr":"64.17","askPr":"64.33","bidSz":"190","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"0.02109"},{"open":"136.3","symbol":"RDOCNUSDT","high24h":"140.97","low24h":"133.19","lastPr":"133.19","quoteVolume":"173781350.1737","baseVolume":"1269211.155","usdtVolume":"173781350.1736792008","ts":"1790769916231","bidPr":"133.1","askPr":"137","bidSz":"1","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.02282"},{"open":"86.6343","symbol":"RKOUSDT","high24h":"87.59","low24h":"86.69","lastPr":"87.12","quoteVolume":"870241713.6312","baseVolume":"10012280.3474","usdtVolume":"870241713.6311174774","ts":"1790769916231","bidPr":"87","askPr":"87.15","bidSz":"13","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00561"},{"open":"106.1097","symbol":"RDISUSDT","high24h":"106.06","low24h":"104.8","lastPr":"105.02","quoteVolume":"608308750.4635","baseVolume":"5775648.2171","usdtVolume":"608308750.4634431773","ts":"1790769916823","bidPr":"105.01","askPr":"105.37","bidSz":"220","askSz":"796","openUtc":"0","changeUtc24h":"0","change24h":"-0.01027"},{"open":"54.57","symbol":"RCRSPUSDT","high24h":"56.48","low24h":"54.17","lastPr":"55.96","quoteVolume":"75108579.2792","baseVolume":"1346831.0448","usdtVolume":"75108579.2791159285","ts":"1790769916231","bidPr":"55.11","askPr":"57","bidSz":"17","askSz":"35","openUtc":"0","changeUtc24h":"0","change24h":"0.02547"},{"open":"145.3637","symbol":"RGWREUSDT","high24h":"143","low24h":"139.05","lastPr":"142","quoteVolume":"177552358.2649","baseVolume":"1258660.4803","usdtVolume":"177552358.2648746047590575","ts":"1790769916823","bidPr":"141.62","askPr":"155.78","bidSz":"30","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02314"},{"open":"3.93","symbol":"RLCIDUSDT","high24h":"4.13","low24h":"3.93","lastPr":"4.1","quoteVolume":"23888860.9784","baseVolume":"5933326.8879","usdtVolume":"23888860.9783753273","ts":"1790769916823","bidPr":"4.08","askPr":"4.11","bidSz":"1020","askSz":"342","openUtc":"0","changeUtc24h":"0","change24h":"0.04326"},{"open":"518.2","symbol":"RLMTUSDT","high24h":"515","low24h":"511.08","lastPr":"512.27","quoteVolume":"512564359.9081","baseVolume":"1000052.784","usdtVolume":"512564359.9080844665","ts":"1790769916231","bidPr":"512","askPr":"512.98","bidSz":"4","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"-0.01144"},{"open":"233.2699","symbol":"RMCDUSDT","high24h":"235.5","low24h":"232.35","lastPr":"233.99","quoteVolume":"847354067.0759","baseVolume":"3616513.9774","usdtVolume":"847354067.0758070955","ts":"1790769916823","bidPr":"233.85","askPr":"234.08","bidSz":"3","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00309"},{"open":"77","symbol":"RMNDYUSDT","high24h":"77.5","low24h":"73.16","lastPr":"75","quoteVolume":"146295702.3883","baseVolume":"1945009.2721","usdtVolume":"146295702.3882849931229735","ts":"1790769916231","bidPr":"73.51","askPr":"75.7","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02597"},{"open":"127.25","symbol":"RPEPUSDT","high24h":"129.68","low24h":"127.55","lastPr":"128.86","quoteVolume":"755008092.2756","baseVolume":"5877468.2846","usdtVolume":"755008092.275514934220968","ts":"1790769916823","bidPr":"128.69","askPr":"128.92","bidSz":"10","askSz":"695","openUtc":"0","changeUtc24h":"0","change24h":"0.01265"},{"open":"54.12","symbol":"RPYPLUSDT","high24h":"54.05","low24h":"53.33","lastPr":"53.93","quoteVolume":"313732957.0456","baseVolume":"5835710.7863","usdtVolume":"313732957.0455152187","ts":"1790769916231","bidPr":"53.84","askPr":"53.99","bidSz":"26","askSz":"440","openUtc":"0","changeUtc24h":"0","change24h":"-0.00351"},{"open":"58.82","symbol":"RCGNXUSDT","high24h":"60","low24h":"58.62","lastPr":"59.17","quoteVolume":"42114096.9806","baseVolume":"709073.4443","usdtVolume":"42114096.9805853718","ts":"1790769916231","bidPr":"59","askPr":"59.6","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00595"},{"open":"402.93","symbol":"RRACEUSDT","high24h":"404","low24h":"396.36","lastPr":"396.48","quoteVolume":"71977243.9636","baseVolume":"179614.2417","usdtVolume":"71977243.9635328791","ts":"1790769916823","bidPr":"396.35","askPr":"396.62","bidSz":"160","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.01601"},{"open":"28.14","symbol":"RCELHUSDT","high24h":"27.9","low24h":"27.34","lastPr":"27.65","quoteVolume":"109599931.1253","baseVolume":"3970218.2862","usdtVolume":"109599931.1252103118","ts":"1790769916823","bidPr":"27.65","askPr":"28.05","bidSz":"20","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"-0.01741"},{"open":"51.6","symbol":"RCAVAUSDT","high24h":"53.5","low24h":"52.02","lastPr":"52.75","quoteVolume":"163590688.9568","baseVolume":"3095336.7659","usdtVolume":"163590688.9567820237","ts":"1790769916231","bidPr":"52.41","askPr":"56","bidSz":"6","askSz":"9","openUtc":"0","changeUtc24h":"0","change24h":"0.02229"},{"open":"152.7","symbol":"RROKUUSDT","high24h":"152.56","low24h":"151.6","lastPr":"152.47","quoteVolume":"126174873.9212","baseVolume":"829942.0056","usdtVolume":"126174873.9211317554","ts":"1790769916823","bidPr":"138.09","askPr":"154","bidSz":"100","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.00151"},{"open":"136.5","symbol":"RBWXTUSDT","high24h":"141.96","low24h":"133.22","lastPr":"139.01","quoteVolume":"192530737.0772","baseVolume":"1409034.6662","usdtVolume":"192530737.07712438595182","ts":"1790769916823","bidPr":"138","askPr":"139.2","bidSz":"45","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0.01839"},{"open":"23.68","symbol":"RSONYUSDT","high24h":"24.11","low24h":"23.28","lastPr":"23.85","quoteVolume":"64910780.2066","baseVolume":"2774097.9984","usdtVolume":"64910780.2065009539","ts":"1790769916823","bidPr":"23.57","askPr":"23.85","bidSz":"1","askSz":"77","openUtc":"0","changeUtc24h":"0","change24h":"0.00718"},{"open":"22.97","symbol":"RBKSYUSDT","high24h":"22.25","low24h":"21.8","lastPr":"21.94","quoteVolume":"12115437.776","baseVolume":"551345.5344","usdtVolume":"12115437.7759807789","ts":"1790769916231","bidPr":"21.94","askPr":"22.55","bidSz":"100","askSz":"75","openUtc":"0","changeUtc24h":"0","change24h":"-0.04484"},{"open":"261.5","symbol":"RADPUSDT","high24h":"262.24","low24h":"258.66","lastPr":"261.82","quoteVolume":"424813403.4285","baseVolume":"1627111.6315","usdtVolume":"424813403.4284469715767165","ts":"1790769916231","bidPr":"256.56","askPr":"267.16","bidSz":"16","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00122"},{"open":"265.5","symbol":"RABBVUSDT","high24h":"265.15","low24h":"262.48","lastPr":"264.86","quoteVolume":"825777139.0609","baseVolume":"3131428.5457","usdtVolume":"825777139.0608420042","ts":"1790769916823","bidPr":"263.61","askPr":"265","bidSz":"100","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.00241"},{"open":"19.47","symbol":"RCRCAUSDT","high24h":"18.54","low24h":"17.78","lastPr":"18.28","quoteVolume":"2478008.5669","baseVolume":"136469.3404","usdtVolume":"2478008.5668480479","ts":"1790769916823","bidPr":"18.18","askPr":"18.3","bidSz":"2140","askSz":"1280","openUtc":"0","changeUtc24h":"0","change24h":"-0.06112"},{"open":"36.2299","symbol":"RAVLUSDT","high24h":"37.13","low24h":"36.34","lastPr":"36.62","quoteVolume":"9670980.1178","baseVolume":"263719.9698","usdtVolume":"9670980.1177317577","ts":"1790769916823","bidPr":"36.7","askPr":"36.76","bidSz":"410","askSz":"410","openUtc":"0","changeUtc24h":"0","change24h":"0.01077"},{"open":"53.78","symbol":"RSTMUSDT","high24h":"53.55","low24h":"52.8","lastPr":"53.5","quoteVolume":"287600654.5646","baseVolume":"5403910.0714","usdtVolume":"287600654.564504776831698","ts":"1790769916231","bidPr":"53.44","askPr":"53.48","bidSz":"600","askSz":"3900","openUtc":"0","changeUtc24h":"0","change24h":"-0.00521"},{"open":"27.6184","symbol":"RBMNRUSDT","high24h":"27.11","low24h":"26.41","lastPr":"26.95","quoteVolume":"510397390.028","baseVolume":"19112102.138","usdtVolume":"510397390.02795816196218","ts":"1790769916231","bidPr":"26.88","askPr":"26.95","bidSz":"68","askSz":"31","openUtc":"0","changeUtc24h":"0","change24h":"-0.0242"},{"open":"24.39","symbol":"RNASAUSDT","high24h":"24.14","low24h":"23.55","lastPr":"23.92","quoteVolume":"25937304.7846","baseVolume":"1083944.6214","usdtVolume":"25937304.7845747028039412","ts":"1790769916231","bidPr":"23.89","askPr":"24.5","bidSz":"1","askSz":"232","openUtc":"0","changeUtc24h":"0","change24h":"-0.01927"},{"open":"406","symbol":"RTERUSDT","high24h":"407.08","low24h":"396.68","lastPr":"399.66","quoteVolume":"805334209.6935","baseVolume":"1997582.3677","usdtVolume":"805334209.6934076601","ts":"1790769916823","bidPr":"396.6","askPr":"399.97","bidSz":"65","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"-0.01562"},{"open":"12.43","symbol":"RTTDUSDT","high24h":"12.47","low24h":"11.86","lastPr":"12.04","quoteVolume":"224299695.6696","baseVolume":"18429481.1616","usdtVolume":"224299695.6695725768","ts":"1790769916231","bidPr":"12.04","askPr":"12.05","bidSz":"25","askSz":"1319","openUtc":"0","changeUtc24h":"0","change24h":"-0.03138"},{"open":"97.48","symbol":"RIEFAUSDT","high24h":"98.47","low24h":"96.86","lastPr":"97.46","quoteVolume":"404932176.4316","baseVolume":"4164454.2403","usdtVolume":"404932176.431533600558552","ts":"1790769916231","bidPr":"89.29","askPr":"105.45","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00021"},{"open":"89.69","symbol":"RIEFUSDT","high24h":"89.75","low24h":"89.19","lastPr":"89.58","quoteVolume":"747283385.8715","baseVolume":"8362487.0727","usdtVolume":"747283385.871451650092524","ts":"1790769916823","bidPr":"89.54","askPr":"89.57","bidSz":"5110","askSz":"7600","openUtc":"0","changeUtc24h":"0","change24h":"-0.00123"},{"open":"81.62","symbol":"RIEMGUSDT","high24h":"81.97","low24h":"81","lastPr":"81.15","quoteVolume":"458418132.9648","baseVolume":"5607440.3347","usdtVolume":"458418132.9647634862","ts":"1790769916823","bidPr":"80.71","askPr":"81.41","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00576"},{"open":"78.11","symbol":"RIAUUSDT","high24h":"78.99","low24h":"77.86","lastPr":"78.72","quoteVolume":"189084731.0289","baseVolume":"2416590.471","usdtVolume":"189084731.0288225347","ts":"1790769916823","bidPr":"78.7","askPr":"78.72","bidSz":"5300","askSz":"5300","openUtc":"0","changeUtc24h":"0","change24h":"0.00781"},{"open":"72.53","symbol":"RIJHUSDT","high24h":"72.53","low24h":"71.94","lastPr":"72.38","quoteVolume":"578924436.4202","baseVolume":"8028829.7103","usdtVolume":"578924436.4201270091119736","ts":"1790769916231","bidPr":"72.29","askPr":"72.49","bidSz":"2600","askSz":"2600","openUtc":"0","changeUtc24h":"0","change24h":"-0.00207"},{"open":"90.73","symbol":"RHYSUSDT","high24h":"91.39","low24h":"90.3","lastPr":"90.56","quoteVolume":"5563560.6035","baseVolume":"61507.9819","usdtVolume":"5563560.603486536","ts":"1790769916231","bidPr":"90","askPr":"101.55","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00187"},{"open":"66.38","symbol":"RINCEUSDT","high24h":"66.2","low24h":"66.02","lastPr":"66.17","quoteVolume":"1215983.8451","baseVolume":"18381.8503","usdtVolume":"1215983.8450887848","ts":"1790769916231","bidPr":"57.09","askPr":"75.94","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00316"},{"open":"77.5173","symbol":"RHYGUSDT","high24h":"77.5","low24h":"77.16","lastPr":"77.36","quoteVolume":"7846272733.8621","baseVolume":"101475330.0145","usdtVolume":"7846272733.8620711186","ts":"1790769916231","bidPr":"77.38","askPr":"77.5","bidSz":"100","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.00203"},{"open":"188.0388","symbol":"RGLTRUSDT","high24h":"188.2","low24h":"186.28","lastPr":"188.2","quoteVolume":"7483600.6474","baseVolume":"39968.8778","usdtVolume":"7483600.6473547628","ts":"1790769916823","bidPr":"186.67","askPr":"188.68","bidSz":"1000","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"0.00086"},{"open":"209.5218","symbol":"RITAUSDT","high24h":"210.89","low24h":"208.31","lastPr":"209.46","quoteVolume":"121039126.1392","baseVolume":"578313.2655","usdtVolume":"121039126.1391388889275382","ts":"1790769916231","bidPr":"206.84","askPr":"210.65","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00029"},{"open":"5.2782","symbol":"RGEMIUSDT","high24h":"5.48","low24h":"5.12","lastPr":"5.27","quoteVolume":"6135114.519","baseVolume":"1163563.0789","usdtVolume":"6135114.5189032119","ts":"1790769916231","bidPr":"5.2","askPr":"5.51","bidSz":"1001","askSz":"23","openUtc":"0","changeUtc24h":"0","change24h":"-0.00155"},{"open":"167.2635","symbol":"RITOTUSDT","high24h":"167.17","low24h":"166.22","lastPr":"166.97","quoteVolume":"131451110.3207","baseVolume":"789324.9049","usdtVolume":"131451110.3206942637","ts":"1790769916823","bidPr":"166.58","askPr":"181.46","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00175"},{"open":"30.695","symbol":"RFTGCUSDT","high24h":"30.56","low24h":"30.43","lastPr":"30.47","quoteVolume":"8896050.8891","baseVolume":"291729.7038","usdtVolume":"8896050.8890309119","ts":"1790769916823","bidPr":"29","askPr":"36.57","bidSz":"300","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00733"},{"open":"14.07","symbol":"RFSOLUSDT","high24h":"14.11","low24h":"13.84","lastPr":"13.97","quoteVolume":"1860785","baseVolume":"133172","usdtVolume":"1860784.1729560717","ts":"1790769916231","bidPr":"14.03","askPr":"14.17","bidSz":"200","askSz":"16000","openUtc":"0","changeUtc24h":"0","change24h":"-0.00711"},{"open":"770.98","symbol":"RIVVUSDT","high24h":"770.05","low24h":"765.71","lastPr":"767.93","quoteVolume":"3482051764.7845","baseVolume":"4536874.9294","usdtVolume":"3482051764.7844909188","ts":"1790769916823","bidPr":"767.85","askPr":"768","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00396"},{"open":"78.69","symbol":"RFLQLUSDT","high24h":"78.65","low24h":"78.33","lastPr":"78.53","quoteVolume":"21432048.9645","baseVolume":"272697.4654","usdtVolume":"21432048.964417564","ts":"1790769916823","bidPr":"67.82","askPr":"90.22","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00203"},{"open":"23.46","symbol":"RFLHYUSDT","high24h":"23.43","low24h":"23.36","lastPr":"23.43","quoteVolume":"2945952.1951","baseVolume":"125918.9132","usdtVolume":"2945952.195026135","ts":"1790769916231","bidPr":"9.42","askPr":"26.17","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00128"},{"open":"125.2","symbol":"RIWFUSDT","high24h":"125.54","low24h":"124.96","lastPr":"125.3","quoteVolume":"251115322.6408","baseVolume":"2004751.751","usdtVolume":"251115322.640756038","ts":"1790769916231","bidPr":"114.07","askPr":"137.56","bidSz":"40","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.0008"},{"open":"281.1876","symbol":"RIWMUSDT","high24h":"280.35","low24h":"277.41","lastPr":"278.76","quoteVolume":"4271858282.1468","baseVolume":"15340536.9801","usdtVolume":"4271858282.1467069732","ts":"1790769916231","bidPr":"278.73","askPr":"278.76","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00863"},{"open":"30.06","symbol":"RFIGRUSDT","high24h":"29.68","low24h":"28.5","lastPr":"29.31","quoteVolume":"101816087.7422","baseVolume":"3492616.4903","usdtVolume":"101816087.7421465503","ts":"1790769916231","bidPr":"28.5","askPr":"29.54","bidSz":"35","askSz":"21","openUtc":"0","changeUtc24h":"0","change24h":"-0.02495"},{"open":"211.8","symbol":"RIWNUSDT","high24h":"211","low24h":"209.88","lastPr":"211","quoteVolume":"100738289.6914","baseVolume":"478836.856","usdtVolume":"100738289.69133106961595984","ts":"1790769916231","bidPr":"191.45","askPr":"231.21","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00378"},{"open":"20.3","symbol":"RFIGUSDT","high24h":"20.86","low24h":"20.15","lastPr":"20.77","quoteVolume":"158514478.9407","baseVolume":"7709043.0118","usdtVolume":"158514478.9406978615936","ts":"1790769916823","bidPr":"20.54","askPr":"20.79","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.02315"},{"open":"34.13","symbol":"RDLLLUSDT","high24h":"34","low24h":"32.41","lastPr":"33.74","quoteVolume":"13273793","baseVolume":"403862","usdtVolume":"13273792.3554053814","ts":"1790769916231","bidPr":"33.55","askPr":"33.74","bidSz":"440","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.01143"},{"open":"55.3768","symbol":"RFGDLUSDT","high24h":"55.63","low24h":"55.21","lastPr":"55.63","quoteVolume":"564916.1137","baseVolume":"10202.0845","usdtVolume":"564916.1136860442","ts":"1790769916231","bidPr":"54.26","askPr":"60.65","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00457"},{"open":"50.6985","symbol":"RJAAAUSDT","high24h":"50.7","low24h":"50.48","lastPr":"50.49","quoteVolume":"338223965.1286","baseVolume":"6673903.9965","usdtVolume":"338223965.12856117449325","ts":"1790769916231","bidPr":"50.47","askPr":"50.5","bidSz":"200","askSz":"3700","openUtc":"0","changeUtc24h":"0","change24h":"-0.00411"},{"open":"16.65","symbol":"RSNXXUSDT","high24h":"16.66","low24h":"16.05","lastPr":"16.46","quoteVolume":"229842505.7668","baseVolume":"14046682.5145","usdtVolume":"229842505.7667363695","ts":"1790769916823","bidPr":"16.46","askPr":"16.47","bidSz":"451","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"-0.01141"},{"open":"105.1339","symbol":"REFAUSDT","high24h":"104.65","low24h":"103.86","lastPr":"104.65","quoteVolume":"1260751395.8957","baseVolume":"12084519.4215","usdtVolume":"1260751395.895626251041032","ts":"1790769916232","bidPr":"104.5","askPr":"105","bidSz":"200","askSz":"2200","openUtc":"0","changeUtc24h":"0","change24h":"-0.0046"},{"open":"2.48","symbol":"RMSTZUSDT","high24h":"2.76","low24h":"2.58","lastPr":"2.6","quoteVolume":"61204409.0998","baseVolume":"22532148.4845","usdtVolume":"61204409.09972951137375","ts":"1790769916232","bidPr":"2.61","askPr":"2.62","bidSz":"15140","askSz":"70060","openUtc":"0","changeUtc24h":"0","change24h":"0.04839"},{"open":"388.1","symbol":"ROIHUSDT","high24h":"384.08","low24h":"377.8","lastPr":"380.93","quoteVolume":"60876194.0236","baseVolume":"159638.894","usdtVolume":"60876194.0235187457","ts":"1790769916232","bidPr":"380.18","askPr":"382","bidSz":"14","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01847"},{"open":"67.2","symbol":"REEMUSDT","high24h":"67.5","low24h":"66.78","lastPr":"66.78","quoteVolume":"515780999.5702","baseVolume":"7670509.6592","usdtVolume":"515780999.5701389778","ts":"1790769916823","bidPr":"66.68","askPr":"66.87","bidSz":"500","askSz":"600","openUtc":"0","changeUtc24h":"0","change24h":"-0.00625"},{"open":"304.7","symbol":"RQQQMUSDT","high24h":"306.11","low24h":"302.8","lastPr":"303.52","quoteVolume":"368461161.1252","baseVolume":"1213399.7778","usdtVolume":"368461161.12512011","ts":"1790769916232","bidPr":"303.44","askPr":"303.48","bidSz":"2","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00387"},{"open":"53.315","symbol":"RPAVEUSDT","high24h":"53.4","low24h":"52.6","lastPr":"52.91","quoteVolume":"37564063.2298","baseVolume":"712019.6185","usdtVolume":"37564063.2297077383","ts":"1790769916232","bidPr":"52.81","askPr":"53.27","bidSz":"15","askSz":"1500","openUtc":"0","changeUtc24h":"0","change24h":"-0.0076"},{"open":"12.39","symbol":"RFUSDT","high24h":"12.35","low24h":"12.23","lastPr":"12.33","quoteVolume":"265172683.0924","baseVolume":"21568638.7837","usdtVolume":"265172683.0923857298","ts":"1790769916823","bidPr":"12.3","askPr":"12.46","bidSz":"405","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00484"},{"open":"38.25","symbol":"RECHUSDT","high24h":"38.06","low24h":"37.71","lastPr":"37.94","quoteVolume":"46444033.3326","baseVolume":"1222626.849","usdtVolume":"46444033.3325051232","ts":"1790769916232","bidPr":"33.84","askPr":"44.5","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0081"},{"open":"19.12","symbol":"RPDBCUSDT","high24h":"19.69","low24h":"19","lastPr":"19.15","quoteVolume":"42510905.0193","baseVolume":"2221989.5925","usdtVolume":"42510905.019254716","ts":"1790769916823","bidPr":"19.05","askPr":"20.98","bidSz":"12","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00157"},{"open":"681.3367","symbol":"RDEUSDT","high24h":"683.77","low24h":"676.56","lastPr":"676.56","quoteVolume":"668669131.6397","baseVolume":"982396.2691","usdtVolume":"668669131.639699929","ts":"1790769916823","bidPr":"673.95","askPr":"681","bidSz":"10","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.00701"},{"open":"97.95","symbol":"RDGRWUSDT","high24h":"98.71","low24h":"97.5","lastPr":"97.97","quoteVolume":"37053607.5223","baseVolume":"379355.4705","usdtVolume":"37053607.5222934931903728","ts":"1790769916824","bidPr":"97.54","askPr":"98","bidSz":"2048","askSz":"2048","openUtc":"0","changeUtc24h":"0","change24h":"0.0002"},{"open":"15.44","symbol":"RPPLTUSDT","high24h":"15.55","low24h":"15.22","lastPr":"15.53","quoteVolume":"21299079.1321","baseVolume":"1384904.2037","usdtVolume":"21299079.132007911","ts":"1790769916232","bidPr":"14.2","askPr":"15.57","bidSz":"100","askSz":"9","openUtc":"0","changeUtc24h":"0","change24h":"0.00583"},{"open":"108.11","symbol":"RWMTUSDT","high24h":"107.17","low24h":"105.66","lastPr":"106.98","quoteVolume":"2002474644.2392","baseVolume":"18782407.9078","usdtVolume":"2002474644.2391651045","ts":"1790769916232","bidPr":"106.71","askPr":"107.03","bidSz":"250","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.01045"},{"open":"204.07","symbol":"RCVXUSDT","high24h":"205.6","low24h":"203.08","lastPr":"205.52","quoteVolume":"881877594.7372","baseVolume":"4315979.8062","usdtVolume":"881877594.7371556868","ts":"1790769916824","bidPr":"205.21","askPr":"205.7","bidSz":"20","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00711"},{"open":"32.49","symbol":"RDBCUSDT","high24h":"32.22","low24h":"31.81","lastPr":"31.9","quoteVolume":"12633620.3143","baseVolume":"394311.0499","usdtVolume":"12633620.3142806136","ts":"1790769916232","bidPr":"29.06","askPr":"35.3","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01816"},{"open":"81.14","symbol":"RSHYUSDT","high24h":"81.21","low24h":"81.1","lastPr":"81.21","quoteVolume":"330330186.6591","baseVolume":"4070488.6943","usdtVolume":"330330186.6590825038","ts":"1790769916824","bidPr":"81.2","askPr":"81.21","bidSz":"6200","askSz":"6200","openUtc":"0","changeUtc24h":"0","change24h":"0.00086"},{"open":"52.95","symbol":"RCLOIUSDT","high24h":"52.97","low24h":"52.92","lastPr":"52.93","quoteVolume":"28418718.6341","baseVolume":"536642.5192","usdtVolume":"28418718.634044","ts":"1790769916824","bidPr":"52.89","askPr":"53.03","bidSz":"1600","askSz":"1600","openUtc":"0","changeUtc24h":"0","change24h":"-0.00038"},{"open":"125.2675","symbol":"RCOPUSDT","high24h":"126.42","low24h":"124.79","lastPr":"126.01","quoteVolume":"670829370.4648","baseVolume":"5346028.3987","usdtVolume":"670829370.4647179769","ts":"1790769916232","bidPr":"125.05","askPr":"127.03","bidSz":"300","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00593"},{"open":"51.98","symbol":"RCLOAUSDT","high24h":"52.16","low24h":"51.8","lastPr":"52.16","quoteVolume":"31598137.9847","baseVolume":"608439","usdtVolume":"31598137.9847","ts":"1790769916824","bidPr":"51.84","askPr":"52.05","bidSz":"2400","askSz":"800","openUtc":"0","changeUtc24h":"0","change24h":"0.00346"},{"open":"31.8974","symbol":"RCMGUSDT","high24h":"32.35","low24h":"31.86","lastPr":"31.91","quoteVolume":"331720032.4527","baseVolume":"10320520.6453","usdtVolume":"331720032.4526758816","ts":"1790769916824","bidPr":"31.85","askPr":"31.99","bidSz":"80","askSz":"87","openUtc":"0","changeUtc24h":"0","change24h":"0.0004"},{"open":"104.2337","symbol":"RTIPUSDT","high24h":"104.62","low24h":"103.86","lastPr":"104.3","quoteVolume":"315505443.8557","baseVolume":"3032770.6963","usdtVolume":"315505443.8556631876","ts":"1790769916232","bidPr":"104.15","askPr":"104.23","bidSz":"15000","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00064"},{"open":"101.71","symbol":"RCIBRUSDT","high24h":"103","low24h":"100.87","lastPr":"102.64","quoteVolume":"64932359.95","baseVolume":"640359.0816","usdtVolume":"64932359.9499502404989314","ts":"1790769916824","bidPr":"101","askPr":"102.64","bidSz":"500","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"0.00914"},{"open":"50.3712","symbol":"RUSFRUSDT","high24h":"50.39","low24h":"50.38","lastPr":"50.39","quoteVolume":"392262233.0942","baseVolume":"7785358","usdtVolume":"392262233.0942","ts":"1790769916824","bidPr":"50.38","askPr":"50.39","bidSz":"151648","askSz":"276620","openUtc":"0","changeUtc24h":"0","change24h":"0.00037"},{"open":"7.49","symbol":"RBTGOUSDT","high24h":"7.4","low24h":"7.15","lastPr":"7.2","quoteVolume":"4275738.9697","baseVolume":"587902.2695","usdtVolume":"4275738.9696159220927483","ts":"1790769916824","bidPr":"7.15","askPr":"7.94","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03872"},{"open":"55.73","symbol":"RBACUSDT","high24h":"55.31","low24h":"54.74","lastPr":"55.05","quoteVolume":"1248403531.0517","baseVolume":"22705767.7895","usdtVolume":"1248403531.0516971725","ts":"1790769916824","bidPr":"54.85","askPr":"55.25","bidSz":"202","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0122"},{"open":"119","symbol":"RAPOUSDT","high24h":"128.64","low24h":"118.35","lastPr":"119.98","quoteVolume":"229054641.9191","baseVolume":"1922956.9057","usdtVolume":"229054641.919045017","ts":"1790769916232","bidPr":"118","askPr":"120.33","bidSz":"3","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"0.00824"},{"open":"5.3501","symbol":"RBTGUSDT","high24h":"5.43","low24h":"5.24","lastPr":"5.37","quoteVolume":"112468504.6116","baseVolume":"21119132.7651","usdtVolume":"112468504.6115177733","ts":"1790769916824","bidPr":"5.24","askPr":"5.4","bidSz":"27","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.00372"},{"open":"36.65","symbol":"RBLSHUSDT","high24h":"36.16","low24h":"35.38","lastPr":"35.76","quoteVolume":"22796542.8697","baseVolume":"639553.6986","usdtVolume":"22796542.8696461639","ts":"1790769916824","bidPr":"35","askPr":"36.75","bidSz":"2","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.02428"},{"open":"376.931","symbol":"RVTIUSDT","high24h":"378.17","low24h":"374.23","lastPr":"375.18","quoteVolume":"663370481.3123","baseVolume":"1769279.9704","usdtVolume":"663370481.3122297376","ts":"1790769916824","bidPr":"374.22","askPr":"377.14","bidSz":"10","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.00465"},{"open":"417","symbol":"RAMGNUSDT","high24h":"426.39","low24h":"416.4","lastPr":"422","quoteVolume":"1091478240.0535","baseVolume":"2582062.8393","usdtVolume":"1091478240.0534647754","ts":"1790769916824","bidPr":"422.4","askPr":"426.4","bidSz":"1183","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01199"},{"open":"50.95","symbol":"RBINCUSDT","high24h":"50.92","low24h":"50.78","lastPr":"50.89","quoteVolume":"82827362.0909","baseVolume":"1630098.6702","usdtVolume":"82827362.090835845","ts":"1790769916232","bidPr":"48.25","askPr":"55.49","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00118"},{"open":"218.4","symbol":"RVTVUSDT","high24h":"219","low24h":"216.48","lastPr":"217.13","quoteVolume":"456911577.3114","baseVolume":"2100920.7205","usdtVolume":"456911577.3113153620317276","ts":"1790769916824","bidPr":"216.6","askPr":"223","bidSz":"2","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.00582"},{"open":"398.5","symbol":"RADIUSDT","high24h":"400.94","low24h":"393.18","lastPr":"397.1","quoteVolume":"720582295.3479","baseVolume":"1811102.4036","usdtVolume":"720582295.3478559350933973","ts":"1790769916824","bidPr":"386.89","askPr":"397.2","bidSz":"3","askSz":"38","openUtc":"0","changeUtc24h":"0","change24h":"-0.00351"},{"open":"94.7806","symbol":"RAGGUSDT","high24h":"95.37","low24h":"94.04","lastPr":"94.54","quoteVolume":"2151103187.1243","baseVolume":"22748824.0301","usdtVolume":"2151103187.1242759853","ts":"1790769916232","bidPr":"94.52","askPr":"99","bidSz":"317","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00254"},{"open":"90.72","symbol":"RVNQUSDT","high24h":"91.67","low24h":"89.86","lastPr":"90.53","quoteVolume":"330471667.4343","baseVolume":"3655305.2172","usdtVolume":"330471667.4342240238513105","ts":"1790769916824","bidPr":"90.52","askPr":"90.82","bidSz":"1","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"-0.00209"},{"open":"174.79","symbol":"RACNUSDT","high24h":"179","low24h":"174.27","lastPr":"177.72","quoteVolume":"775943106.3917","baseVolume":"4398661.0416","usdtVolume":"775943106.3916661681","ts":"1790769916232","bidPr":"177.5","askPr":"178.4","bidSz":"30","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.01676"},{"open":"85.9988","symbol":"RVXUSUSDT","high24h":"86.29","low24h":"85","lastPr":"85.99","quoteVolume":"220413404.0034","baseVolume":"2584720.7444","usdtVolume":"220413404.003377490252018","ts":"1790769916232","bidPr":"85.5","askPr":"85.91","bidSz":"53","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.0001"},{"open":"13.7502","symbol":"RAALUSDT","high24h":"13.7","low24h":"13.4","lastPr":"13.55","quoteVolume":"541017672.7378","baseVolume":"40049114.281","usdtVolume":"541017672.73776517675161","ts":"1790769916824","bidPr":"13.53","askPr":"13.55","bidSz":"7300","askSz":"3372","openUtc":"0","changeUtc24h":"0","change24h":"-0.01456"},{"open":"9.8005","symbol":"RSBETUSDT","high24h":"9.55","low24h":"9.35","lastPr":"9.47","quoteVolume":"31153717.8038","baseVolume":"3288908.3631","usdtVolume":"31153717.8037042138","ts":"1790769916232","bidPr":"9.47","askPr":"9.53","bidSz":"115","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"-0.03372"},{"open":"105.43","symbol":"RIGVUSDT","high24h":"105.59","low24h":"104.13","lastPr":"104.79","quoteVolume":"525076071.6796","baseVolume":"5018252.2868","usdtVolume":"525076071.6795321969187544","ts":"1790769916232","bidPr":"104.68","askPr":"105.9","bidSz":"300","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.00607"},{"open":"101.12","symbol":"RABTUSDT","high24h":"101.6","low24h":"99.49","lastPr":"101.25","quoteVolume":"749754398.7796","baseVolume":"7445263.1575","usdtVolume":"749754398.7795216376","ts":"1790769916824","bidPr":"100.6","askPr":"101.25","bidSz":"240","askSz":"38","openUtc":"0","changeUtc24h":"0","change24h":"0.00129"},{"open":"35.24","symbol":"RBOTZUSDT","high24h":"35.6","low24h":"34.92","lastPr":"35.33","quoteVolume":"14937841.9561","baseVolume":"425098.1631","usdtVolume":"14937841.9560390356701468","ts":"1790769916824","bidPr":"35.1","askPr":"35.48","bidSz":"1","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"0.00255"},{"open":"682.98","symbol":"RTMOUSDT","high24h":"684.15","low24h":"672.4","lastPr":"682.51","quoteVolume":"887886897.3059","baseVolume":"1309003.3934","usdtVolume":"887886897.3058718562","ts":"1790769916232","bidPr":"680.5","askPr":"685","bidSz":"15","askSz":"240","openUtc":"0","changeUtc24h":"0","change24h":"-0.00069"},{"open":"37.5","symbol":"RNVDLUSDT","high24h":"37.4","low24h":"36.3","lastPr":"36.57","quoteVolume":"168090897.0338","baseVolume":"4572984.2567","usdtVolume":"168090897.0337979787493656","ts":"1790769916232","bidPr":"36.52","askPr":"36.57","bidSz":"260","askSz":"460","openUtc":"0","changeUtc24h":"0","change24h":"-0.0248"},{"open":"17.47","symbol":"RBITIUSDT","high24h":"17.8","low24h":"17.5","lastPr":"17.58","quoteVolume":"9015838.367","baseVolume":"509693.3283","usdtVolume":"9015838.3669176489","ts":"1790769916824","bidPr":"17.57","askPr":"17.59","bidSz":"2400","askSz":"2500","openUtc":"0","changeUtc24h":"0","change24h":"0.0063"},{"open":"85.38","symbol":"RTEMUSDT","high24h":"84","low24h":"81.66","lastPr":"81.93","quoteVolume":"279572993.6321","baseVolume":"3379579.8837","usdtVolume":"279572993.63203812","ts":"1790769916824","bidPr":"81.34","askPr":"82.25","bidSz":"1","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.04041"},{"open":"506.9","symbol":"RNOCUSDT","high24h":"506.66","low24h":"471.31","lastPr":"485.86","quoteVolume":"322950889.7169","baseVolume":"642320.2253","usdtVolume":"322950889.7168246173","ts":"1790769916824","bidPr":"483.5","askPr":"485.75","bidSz":"7","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.04151"},{"open":"11.32","symbol":"RBITOUSDT","high24h":"11.26","low24h":"11.1","lastPr":"11.24","quoteVolume":"323795506.1636","baseVolume":"29030810.8215","usdtVolume":"323795506.1635227006","ts":"1790769916824","bidPr":"11.23","askPr":"11.24","bidSz":"42600","askSz":"50400","openUtc":"0","changeUtc24h":"0","change24h":"-0.00707"},{"open":"199.9","symbol":"RZSUSDT","high24h":"200.94","low24h":"195.67","lastPr":"198.91","quoteVolume":"235053962.4832","baseVolume":"1190496.5446","usdtVolume":"235053962.4831402951","ts":"1790769916232","bidPr":"198","askPr":"198.95","bidSz":"1","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.00495"},{"open":"122.47","symbol":"RNTESUSDT","high24h":"122.6","low24h":"120.9","lastPr":"121.79","quoteVolume":"55539125.2406","baseVolume":"456957.7234","usdtVolume":"55539125.2405466435","ts":"1790769916824","bidPr":"121.69","askPr":"122.53","bidSz":"14","askSz":"109","openUtc":"0","changeUtc24h":"0","change24h":"-0.00555"},{"open":"1072.35","symbol":"RBLKUSDT","high24h":"1077.3","low24h":"1061.98","lastPr":"1075","quoteVolume":"316083960.78194","baseVolume":"295890.85378","usdtVolume":"316083960.7819389334","ts":"1790769916232","bidPr":"1060","askPr":"1075.41","bidSz":"20","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00247"},{"open":"88","symbol":"RVSXYUSDT","high24h":"90","low24h":"87.29","lastPr":"89.19","quoteVolume":"94447193.2939","baseVolume":"1062045.2231","usdtVolume":"94447193.2938848551","ts":"1790769916232","bidPr":"88.01","askPr":"99.32","bidSz":"400","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01352"},{"open":"44.14","symbol":"RMSTUUSDT","high24h":"42.2","low24h":"39.44","lastPr":"41.79","quoteVolume":"91151989","baseVolume":"2264556","usdtVolume":"91151988.133153552302131","ts":"1790769916824","bidPr":"41.26","askPr":"41.92","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.05324"},{"open":"100.4","symbol":"RAEHRUSDT","high24h":"102.1","low24h":"98.05","lastPr":"99.5","quoteVolume":"121881159.828","baseVolume":"1218284.6007","usdtVolume":"121881159.827931858","ts":"1790769916824","bidPr":"99.03","askPr":"100.7","bidSz":"5","askSz":"67","openUtc":"0","changeUtc24h":"0","change24h":"-0.00896"},{"open":"278.5","symbol":"RVEEVUSDT","high24h":"280.1","low24h":"273.92","lastPr":"278","quoteVolume":"222063790.9218","baseVolume":"800782.5065","usdtVolume":"222063790.9217867934","ts":"1790769916232","bidPr":"268.5","askPr":"279.31","bidSz":"5","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.0018"},{"open":"8.8662","symbol":"ROSSUSDT","high24h":"8.87","low24h":"8.59","lastPr":"8.65","quoteVolume":"4041525.3806","baseVolume":"466308.3793","usdtVolume":"4041525.3805683947","ts":"1790769916824","bidPr":"8.1","askPr":"9.49","bidSz":"78","askSz":"256","openUtc":"0","changeUtc24h":"0","change24h":"-0.02438"},{"open":"202.42","symbol":"RTTWOUSDT","high24h":"204","low24h":"201.4","lastPr":"202.99","quoteVolume":"304575805.876","baseVolume":"1503217.252","usdtVolume":"304575805.8759321924973201","ts":"1790769916232","bidPr":"202.4","askPr":"202.97","bidSz":"111","askSz":"338","openUtc":"0","changeUtc24h":"0","change24h":"0.00282"},{"open":"39.37","symbol":"RXLUUSDT","high24h":"39.94","low24h":"39.37","lastPr":"39.8","quoteVolume":"1326922847.238","baseVolume":"33499176.1921","usdtVolume":"1326922847.23794846694918","ts":"1790769916232","bidPr":"39.78","askPr":"39.8","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01092"},{"open":"229.17","symbol":"RTSEMUSDT","high24h":"236.63","low24h":"230","lastPr":"235.85","quoteVolume":"199139643.115","baseVolume":"850796.292","usdtVolume":"199139643.1149982292","ts":"1790769916232","bidPr":"232.6","askPr":"235.66","bidSz":"12","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.02915"},{"open":"195.46","symbol":"RXLKUSDT","high24h":"195.15","low24h":"193.8","lastPr":"194.12","quoteVolume":"705634182.7058","baseVolume":"3627604.6065","usdtVolume":"705634182.705760942298006","ts":"1790769916232","bidPr":"194.22","askPr":"194.54","bidSz":"160","askSz":"260","openUtc":"0","changeUtc24h":"0","change24h":"-0.00686"},{"open":"125.65","symbol":"RVGTUSDT","high24h":"125.79","low24h":"124.58","lastPr":"124.86","quoteVolume":"214173346.8218","baseVolume":"1714353.4662","usdtVolume":"214173346.8217131417496882","ts":"1790769916824","bidPr":"124.55","askPr":"124.92","bidSz":"60","askSz":"800","openUtc":"0","changeUtc24h":"0","change24h":"-0.00629"},{"open":"72","symbol":"RVPGUSDT","high24h":"72.24","low24h":"70.76","lastPr":"71.77","quoteVolume":"11580762.0707","baseVolume":"162136.8976","usdtVolume":"11580762.0706653924","ts":"1790769916824","bidPr":"67.63","askPr":"72","bidSz":"22","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00319"},{"open":"705.6569","symbol":"RVOOUSDT","high24h":"704.93","low24h":"700.74","lastPr":"702.81","quoteVolume":"2784695426.0021","baseVolume":"3965332.1838","usdtVolume":"2784695426.0020045427","ts":"1790769916232","bidPr":"702.79","askPr":"702.91","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00403"},{"open":"606.13","symbol":"RSMHUSDT","high24h":"610.75","low24h":"603.5","lastPr":"605.61","quoteVolume":"1945385099.0152","baseVolume":"3202456.7248","usdtVolume":"1945385099.015156447819506","ts":"1790769916824","bidPr":"605","askPr":"605.7","bidSz":"51","askSz":"110","openUtc":"0","changeUtc24h":"0","change24h":"-0.00086"},{"open":"100.67","symbol":"RSGOVUSDT","high24h":"100.69","low24h":"100.67","lastPr":"100.69","quoteVolume":"1867312206.0259","baseVolume":"18547955","usdtVolume":"1867312206.0259","ts":"1790769916824","bidPr":"100.68","askPr":"100.69","bidSz":"840994","askSz":"491052","openUtc":"0","changeUtc24h":"0","change24h":"0.0002"},{"open":"33.52","symbol":"RMVLLUSDT","high24h":"36.21","low24h":"34.76","lastPr":"35.4","quoteVolume":"18250565.8395","baseVolume":"514906.5631","usdtVolume":"18250565.8394554587708296","ts":"1790769916824","bidPr":"35.39","askPr":"35.49","bidSz":"140","askSz":"140","openUtc":"0","changeUtc24h":"0","change24h":"0.05609"},{"open":"321.08","symbol":"RCDNSUSDT","high24h":"325","low24h":"319.79","lastPr":"323.59","quoteVolume":"611316586.7604","baseVolume":"1893480.5648","usdtVolume":"611316586.760346435","ts":"1790769916232","bidPr":"318.31","askPr":"323.56","bidSz":"5","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00782"},{"open":"648.94","symbol":"RPWRUSDT","high24h":"659.8","low24h":"645.63","lastPr":"650.51","quoteVolume":"385071986.4869","baseVolume":"591333.0537","usdtVolume":"385071986.4868797307","ts":"1790769916232","bidPr":"641","askPr":"654.99","bidSz":"16","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"0.00242"},{"open":"89.44","symbol":"RMDTUSDT","high24h":"87.84","low24h":"86.39","lastPr":"87.19","quoteVolume":"1335810544.4148","baseVolume":"15338645.8516","usdtVolume":"1335810544.414733552577997","ts":"1790769916824","bidPr":"86.72","askPr":"92.18","bidSz":"99","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"-0.02516"},{"open":"357.85","symbol":"RMARUSDT","high24h":"363.86","low24h":"355.27","lastPr":"362.7","quoteVolume":"455187076.5866","baseVolume":"1263785.4416","usdtVolume":"455187076.5865161399","ts":"1790769916824","bidPr":"361","askPr":"365","bidSz":"6","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"0.01355"},{"open":"50.36","symbol":"RGSKUSDT","high24h":"49.77","low24h":"48.97","lastPr":"49.25","quoteVolume":"79395576.0326","baseVolume":"1611306.3695","usdtVolume":"79395576.0325006001","ts":"1790769916824","bidPr":"49.08","askPr":"49.13","bidSz":"800","askSz":"2631","openUtc":"0","changeUtc24h":"0","change24h":"-0.02204"},{"open":"453.95","symbol":"RTTUSDT","high24h":"456.91","low24h":"451.17","lastPr":"453.09","quoteVolume":"430734683.7381","baseVolume":"947289.7918","usdtVolume":"430734683.738051101251521","ts":"1790769916824","bidPr":"448.03","askPr":"458.77","bidSz":"25","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.00189"},{"open":"230","symbol":"RHWMUSDT","high24h":"232.5","low24h":"229.33","lastPr":"232.09","quoteVolume":"348042965.5778","baseVolume":"1507400.9419","usdtVolume":"348042965.5777891041294325","ts":"1790769916233","bidPr":"230.95","askPr":"235","bidSz":"5","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00909"},{"open":"149.6","symbol":"RBNYUSDT","high24h":"148.08","low24h":"146.1","lastPr":"147.5","quoteVolume":"529776172.9354","baseVolume":"3601290.1445","usdtVolume":"529776172.93536287516441","ts":"1790769916233","bidPr":"145.45","askPr":"150","bidSz":"8","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.01404"},{"open":"46.9977","symbol":"RCNQUSDT","high24h":"47.61","low24h":"46.8","lastPr":"47.4","quoteVolume":"153734993.8413","baseVolume":"3261692.6026","usdtVolume":"153734993.8412654409","ts":"1790769916233","bidPr":"47.25","askPr":"47.4","bidSz":"1","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"0.00856"},{"open":"113.16","symbol":"RDUKUSDT","high24h":"115.06","low24h":"113.17","lastPr":"114.4","quoteVolume":"499315690.9779","baseVolume":"4376715.7434","usdtVolume":"499315690.9778673254","ts":"1790769916233","bidPr":"113","askPr":"123.43","bidSz":"20","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"0.01096"},{"open":"520.06","symbol":"RCMIUSDT","high24h":"524.54","low24h":"518.95","lastPr":"520","quoteVolume":"328037596.9954","baseVolume":"628768.9173","usdtVolume":"328037596.9953950931403874","ts":"1790769916824","bidPr":"485.59","askPr":"525","bidSz":"3","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00012"},{"open":"335.4","symbol":"RGDUSDT","high24h":"336","low24h":"331.47","lastPr":"332.65","quoteVolume":"453153712.5551","baseVolume":"1363836.4659","usdtVolume":"453153712.5550932676","ts":"1790769916233","bidPr":"331.16","askPr":"362.55","bidSz":"40","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.0082"},{"open":"48.9","symbol":"RURNMUSDT","high24h":"48.69","low24h":"47.85","lastPr":"47.97","quoteVolume":"9758442.3286","baseVolume":"202726.9095","usdtVolume":"9758442.32853569691437576","ts":"1790769916825","bidPr":"47.7","askPr":"48.01","bidSz":"300","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.01902"},{"open":"853.8965","symbol":"RMCKUSDT","high24h":"869.92","low24h":"853.08","lastPr":"869.92","quoteVolume":"323629957.6965","baseVolume":"375675.0919","usdtVolume":"323629957.696435026","ts":"1790769916233","bidPr":"842.25","askPr":"880","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01877"},{"open":"94.4852","symbol":"RUPSUSDT","high24h":"94.5","low24h":"93.45","lastPr":"93.94","quoteVolume":"328241875.2827","baseVolume":"3495364.3605","usdtVolume":"328241875.2826613881","ts":"1790769916825","bidPr":"93.65","askPr":"94.65","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00577"},{"open":"319.52","symbol":"RGEUSDT","high24h":"320.3","low24h":"317.74","lastPr":"317.8","quoteVolume":"926128704.8639","baseVolume":"2908519.2255","usdtVolume":"926128704.8638285195","ts":"1790769916233","bidPr":"317.74","askPr":"319.08","bidSz":"80","askSz":"80","openUtc":"0","changeUtc24h":"0","change24h":"-0.00538"},{"open":"262.7847","symbol":"RCMEUSDT","high24h":"265.77","low24h":"261.66","lastPr":"263.4","quoteVolume":"289792661.2644","baseVolume":"1099041.6622","usdtVolume":"289792661.26439728297307","ts":"1790769916233","bidPr":"257.88","askPr":"263.25","bidSz":"1","askSz":"67","openUtc":"0","changeUtc24h":"0","change24h":"0.00234"},{"open":"472.6","symbol":"RLINUSDT","high24h":"476.08","low24h":"471.93","lastPr":"473.17","quoteVolume":"645684839.9658","baseVolume":"1364077.6439","usdtVolume":"645684839.9657832122","ts":"1790769916825","bidPr":"471.79","askPr":"473.13","bidSz":"30","askSz":"198","openUtc":"0","changeUtc24h":"0","change24h":"0.00121"},{"open":"12.34","symbol":"RMARAUSDT","high24h":"12.22","low24h":"11.9","lastPr":"12.03","quoteVolume":"178340705.5841","baseVolume":"14752898.7036","usdtVolume":"178340705.584068714542378","ts":"1790769916233","bidPr":"12.01","askPr":"12.04","bidSz":"59","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"-0.02512"},{"open":"223.67","symbol":"RPNCUSDT","high24h":"222.25","low24h":"220.12","lastPr":"221.56","quoteVolume":"365259764.3602","baseVolume":"1648018.7581","usdtVolume":"365259764.3601600446","ts":"1790769916825","bidPr":"216.15","askPr":"226.65","bidSz":"23","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00943"},{"open":"969.55","symbol":"RPHUSDT","high24h":"973","low24h":"963.47","lastPr":"973","quoteVolume":"338705849.7365","baseVolume":"349868.44244","usdtVolume":"338705849.7364964802","ts":"1790769916233","bidPr":"959.89","askPr":"1062.7","bidSz":"5","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.00356"},{"open":"392","symbol":"RELVUSDT","high24h":"395.44","low24h":"390.67","lastPr":"395","quoteVolume":"324258131.7641","baseVolume":"825464.4078","usdtVolume":"324258131.7640167101","ts":"1790769916233","bidPr":"353","askPr":"395","bidSz":"40","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00765"},{"open":"43.4915","symbol":"RBPUSDT","high24h":"43.81","low24h":"43.06","lastPr":"43.45","quoteVolume":"119697781.8132","baseVolume":"2747023.4654","usdtVolume":"119697781.8131443632","ts":"1790769916233","bidPr":"43.45","askPr":"43.47","bidSz":"2000","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.00095"},{"open":"36.5697","symbol":"RNKEUSDT","high24h":"36.09","low24h":"35.55","lastPr":"35.64","quoteVolume":"714242954.1557","baseVolume":"19951164.6753","usdtVolume":"714242954.1556004807","ts":"1790769916825","bidPr":"35.59","askPr":"35.67","bidSz":"640","askSz":"1475","openUtc":"0","changeUtc24h":"0","change24h":"-0.02542"},{"open":"274.0297","symbol":"RSYKUSDT","high24h":"280.02","low24h":"276.02","lastPr":"278","quoteVolume":"559345679.8715","baseVolume":"2011273.2235","usdtVolume":"559345679.8714944711143144","ts":"1790769916825","bidPr":"278.37","askPr":"280.5","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01449"},{"open":"20.7551","symbol":"RPBRUSDT","high24h":"20.9","low24h":"20.42","lastPr":"20.73","quoteVolume":"231231433.7161","baseVolume":"11247217.0985","usdtVolume":"231231433.716028254","ts":"1790769916233","bidPr":"20.71","askPr":"20.9","bidSz":"30","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.00121"},{"open":"209.8","symbol":"RPGRUSDT","high24h":"211.45","low24h":"208.97","lastPr":"210.61","quoteVolume":"446271318.6239","baseVolume":"2123214.392","usdtVolume":"446271318.6238773223","ts":"1790769916233","bidPr":"210.56","askPr":"211","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.00386"},{"open":"22.46","symbol":"RHDBUSDT","high24h":"22.8","low24h":"22.5","lastPr":"22.62","quoteVolume":"169984063.1833","baseVolume":"7517591.6094","usdtVolume":"169984063.1832883128","ts":"1790769916233","bidPr":"22.4","askPr":"22.82","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00712"},{"open":"412.2929","symbol":"RSNPSUSDT","high24h":"417.49","low24h":"411.63","lastPr":"416","quoteVolume":"421509820.0604","baseVolume":"1018017.1854","usdtVolume":"421509820.0603496336","ts":"1790769916825","bidPr":"411.01","askPr":"416.89","bidSz":"10","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.00899"},{"open":"28.78","symbol":"RPFEUSDT","high24h":"28.8","low24h":"28.27","lastPr":"28.71","quoteVolume":"740812812.8639","baseVolume":"25917339.3614","usdtVolume":"740812812.86384306006945","ts":"1790769916233","bidPr":"28.68","askPr":"28.72","bidSz":"10","askSz":"807","openUtc":"0","changeUtc24h":"0","change24h":"-0.00243"},{"open":"148.6","symbol":"RPGUSDT","high24h":"149.38","low24h":"147.5","lastPr":"148.38","quoteVolume":"1000661783.7584","baseVolume":"6745980.6681","usdtVolume":"1000661783.7583087824","ts":"1790769916233","bidPr":"148.24","askPr":"148.91","bidSz":"160","askSz":"80","openUtc":"0","changeUtc24h":"0","change24h":"-0.00148"},{"open":"46.7662","symbol":"RENBUSDT","high24h":"47.06","low24h":"46.42","lastPr":"46.62","quoteVolume":"108288304.242","baseVolume":"2324690.2391","usdtVolume":"108288304.2419986333603587","ts":"1790769916233","bidPr":"46","askPr":"47.06","bidSz":"56","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.00313"},{"open":"115.8417","symbol":"RBXUSDT","high24h":"114.72","low24h":"113.01","lastPr":"113.63","quoteVolume":"487744842.8846","baseVolume":"4277369.7885","usdtVolume":"487744842.8845623018","ts":"1790769916825","bidPr":"112.5","askPr":"113.63","bidSz":"21","askSz":"566","openUtc":"0","changeUtc24h":"0","change24h":"-0.01909"},{"open":"61.4454","symbol":"RULUSDT","high24h":"62.03","low24h":"60.72","lastPr":"61.81","quoteVolume":"97873989.1965","baseVolume":"1598008.1243","usdtVolume":"97873989.1964717163667704","ts":"1790769916233","bidPr":"61.81","askPr":"61.84","bidSz":"1400","askSz":"1500","openUtc":"0","changeUtc24h":"0","change24h":"0.00593"},{"open":"87.6","symbol":"RCVSUSDT","high24h":"87.5","low24h":"86.38","lastPr":"87.39","quoteVolume":"489922616.2464","baseVolume":"5642741.7081","usdtVolume":"489922616.2463568547","ts":"1790769916825","bidPr":"87.1","askPr":"89.71","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.0024"},{"open":"95.6988","symbol":"RSBUXUSDT","high24h":"95.88","low24h":"95","lastPr":"95.33","quoteVolume":"521215061.4347","baseVolume":"5461103.285","usdtVolume":"521215061.434626248653094","ts":"1790769916233","bidPr":"95.15","askPr":"95.49","bidSz":"16","askSz":"863","openUtc":"0","changeUtc24h":"0","change24h":"-0.00385"},{"open":"330.99","symbol":"RCBUSDT","high24h":"334.18","low24h":"328.18","lastPr":"333.71","quoteVolume":"370712077.738","baseVolume":"1118978.7381","usdtVolume":"370712077.7379123317","ts":"1790769916825","bidPr":"331.82","askPr":"335.55","bidSz":"10","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00822"},{"open":"170.4388","symbol":"RAMTUSDT","high24h":"168.51","low24h":"165.48","lastPr":"165.48","quoteVolume":"401850052.5003","baseVolume":"2402309.9221","usdtVolume":"401850052.5002310569363938","ts":"1790769916233","bidPr":"165","askPr":"173","bidSz":"61","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.02909"},{"open":"164.28","symbol":"RBKNGUSDT","high24h":"164.18","low24h":"161.44","lastPr":"162","quoteVolume":"781035987.6383","baseVolume":"4804275.035","usdtVolume":"781035987.6382037442326","ts":"1790769916825","bidPr":"162.22","askPr":"162.65","bidSz":"10","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.01388"},{"open":"187.67","symbol":"RTMUSDT","high24h":"187.87","low24h":"183.23","lastPr":"186.01","quoteVolume":"40972692.4419","baseVolume":"219643.6688","usdtVolume":"40972692.44186639026279486","ts":"1790769916825","bidPr":"186","askPr":"186.01","bidSz":"11","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.00885"},{"open":"15.6","symbol":"RGRNDUSDT","high24h":"16.4","low24h":"15.73","lastPr":"16.14","quoteVolume":"25283426.9695","baseVolume":"1581184.8302","usdtVolume":"25283426.9694279579315292","ts":"1790769916233","bidPr":"15.1","askPr":"16.5","bidSz":"63","askSz":"75","openUtc":"0","changeUtc24h":"0","change24h":"0.03462"},{"open":"149.29","symbol":"RJCIUSDT","high24h":"150.34","low24h":"148.84","lastPr":"150.34","quoteVolume":"283711707.9408","baseVolume":"1897013.5544","usdtVolume":"283711707.9407576172","ts":"1790769916233","bidPr":"147.59","askPr":"150.58","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00703"},{"open":"291.85","symbol":"RHDUSDT","high24h":"290.96","low24h":"287.34","lastPr":"288.5","quoteVolume":"1338322462.2156","baseVolume":"4638194.3199","usdtVolume":"1338322462.2155750781","ts":"1790769916825","bidPr":"288.1","askPr":"288.5","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01148"},{"open":"69.01","symbol":"RWMBUSDT","high24h":"69.29","low24h":"67.98","lastPr":"68.38","quoteVolume":"350972636.9729","baseVolume":"5123967.2767","usdtVolume":"350972636.9728402943","ts":"1790769916233","bidPr":"68.29","askPr":"75.69","bidSz":"36","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.00913"},{"open":"188.7","symbol":"RLOWUSDT","high24h":"188.52","low24h":"186.46","lastPr":"188.52","quoteVolume":"452013895.0584","baseVolume":"2408100.519","usdtVolume":"452013895.0583890527610948","ts":"1790769916825","bidPr":"187.5","askPr":"190.89","bidSz":"1","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00095"},{"open":"54.63","symbol":"RBTIUSDT","high24h":"55.5","low24h":"54.48","lastPr":"54.85","quoteVolume":"175670687.4847","baseVolume":"3209183.0816","usdtVolume":"175670687.4846655518","ts":"1790769916825","bidPr":"55.15","askPr":"55.18","bidSz":"1000","askSz":"800","openUtc":"0","changeUtc24h":"0","change24h":"0.00403"},{"open":"226","symbol":"RDHRUSDT","high24h":"227.11","low24h":"223.82","lastPr":"226.28","quoteVolume":"597657474.2691","baseVolume":"2649836.3483","usdtVolume":"597657474.2690161853","ts":"1790769916825","bidPr":"224.39","askPr":"226.23","bidSz":"120","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0.00124"},{"open":"46.6509","symbol":"RCSXUSDT","high24h":"47.05","low24h":"46.67","lastPr":"46.89","quoteVolume":"301455850.1203","baseVolume":"6427645.8333","usdtVolume":"301455850.1202858045","ts":"1790769916825","bidPr":"45.86","askPr":"47.29","bidSz":"86","askSz":"86","openUtc":"0","changeUtc24h":"0","change24h":"0.00513"},{"open":"131.91","symbol":"RPLDUSDT","high24h":"133.19","low24h":"132","lastPr":"132","quoteVolume":"407120237.8087","baseVolume":"3068997.237","usdtVolume":"407120237.8086553236","ts":"1790769916233","bidPr":"130.67","askPr":"132.39","bidSz":"90","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"0.00068"},{"open":"41.5","symbol":"RMNSTUSDT","high24h":"42.01","low24h":"41.4","lastPr":"42.01","quoteVolume":"336255735.3625","baseVolume":"8059950.236","usdtVolume":"336255735.3624736628","ts":"1790769916233","bidPr":"41.51","askPr":"42.03","bidSz":"33","askSz":"33","openUtc":"0","changeUtc24h":"0","change24h":"0.01229"},{"open":"148.51","symbol":"RMRKUSDT","high24h":"151","low24h":"146.91","lastPr":"149.84","quoteVolume":"950486199.5366","baseVolume":"6380604.5099","usdtVolume":"950486199.536528899442632","ts":"1790769916233","bidPr":"148.6","askPr":"149.89","bidSz":"13","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.00896"},{"open":"211.78","symbol":"RHONUSDT","high24h":"212.42","low24h":"209.03","lastPr":"209.89","quoteVolume":"345233925.7012","baseVolume":"1642824.781","usdtVolume":"345233925.701167944","ts":"1790769916233","bidPr":"208.4","askPr":"210.4","bidSz":"2","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.00892"},{"open":"232.96","symbol":"RWELLUSDT","high24h":"233.24","low24h":"231.33","lastPr":"232.9","quoteVolume":"362717164.74","baseVolume":"1559249.3405","usdtVolume":"362717164.7399653998","ts":"1790769916233","bidPr":"230","askPr":"234","bidSz":"35","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.00026"},{"open":"195.2","symbol":"RMRNAUSDT","high24h":"207.48","low24h":"189.45","lastPr":"189.85","quoteVolume":"1528273081.8281","baseVolume":"7617818.1749","usdtVolume":"1528273081.8280917162","ts":"1790769916233","bidPr":"189.7","askPr":"189.85","bidSz":"200","askSz":"414","openUtc":"0","changeUtc24h":"0","change24h":"-0.02741"},{"open":"58.96","symbol":"RUSBUSDT","high24h":"58.55","low24h":"57.31","lastPr":"57.43","quoteVolume":"322215219.2557","baseVolume":"5542903.4025","usdtVolume":"322215219.2556891402","ts":"1790769916825","bidPr":"57.6","askPr":"58.06","bidSz":"12","askSz":"39","openUtc":"0","changeUtc24h":"0","change24h":"-0.02595"},{"open":"88","symbol":"RIBKRUSDT","high24h":"86.92","low24h":"85.94","lastPr":"86.37","quoteVolume":"178237403.2073","baseVolume":"2066342.1653","usdtVolume":"178237403.2072792953","ts":"1790769916825","bidPr":"86.37","askPr":"86.43","bidSz":"4","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.01852"},{"open":"205.03","symbol":"RMTZUSDT","high24h":"211.95","low24h":"206.26","lastPr":"210","quoteVolume":"212175055.9068","baseVolume":"1010705.2963","usdtVolume":"212175055.9067289491","ts":"1790769916825","bidPr":"206","askPr":"211","bidSz":"1","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.02424"},{"open":"413.88","symbol":"RISRGUSDT","high24h":"414.29","low24h":"407.3","lastPr":"410.92","quoteVolume":"575467444.3606","baseVolume":"1399830.5759","usdtVolume":"575467444.3605828774083139","ts":"1790769916825","bidPr":"409.92","askPr":"412","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00715"},{"open":"151.15","symbol":"RGILDUSDT","high24h":"152.23","low24h":"149.49","lastPr":"150.5","quoteVolume":"634037033.8003","baseVolume":"4195777.49","usdtVolume":"634037033.8002169754989004","ts":"1790769916233","bidPr":"147","askPr":"154.2","bidSz":"4","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.0043"},{"open":"21.7985","symbol":"RCMCSAUSDT","high24h":"21.69","low24h":"21.5","lastPr":"21.67","quoteVolume":"376088214.6277","baseVolume":"17436335.3854","usdtVolume":"376088214.62761283713602","ts":"1790769916233","bidPr":"21.6","askPr":"21.9","bidSz":"300","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"-0.00589"},{"open":"153.25","symbol":"RGLWUSDT","high24h":"160.7","low24h":"157.2","lastPr":"158.22","quoteVolume":"649945122.881","baseVolume":"4099195.1567","usdtVolume":"649945122.8809647657","ts":"1790769916825","bidPr":"158.3","askPr":"158.71","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03243"},{"open":"13.52","symbol":"RNIKLUSDT","high24h":"13.69","low24h":"13.54","lastPr":"13.68","quoteVolume":"343165.3057","baseVolume":"25221.0306","usdtVolume":"343165.3056872364","ts":"1790769916233","bidPr":"12.29","askPr":"15.19","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01183"},{"open":"51.02","symbol":"RSLBUSDT","high24h":"50.46","low24h":"49.45","lastPr":"50.2","quoteVolume":"1078258312.473","baseVolume":"21615498.1656","usdtVolume":"1078258312.4729861183","ts":"1790769916233","bidPr":"50.05","askPr":"51.51","bidSz":"244","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.01607"},{"open":"95.74","symbol":"RRIOUSDT","high24h":"96.69","low24h":"93.29","lastPr":"95.44","quoteVolume":"73299215.9994","baseVolume":"779116.1412","usdtVolume":"73299215.9993848077","ts":"1790769916233","bidPr":"95.4","askPr":"95.47","bidSz":"800","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00313"},{"open":"29.67","symbol":"ROSCRUSDT","high24h":"29.85","low24h":"29.13","lastPr":"29.68","quoteVolume":"85841383.199","baseVolume":"2902398.5033","usdtVolume":"85841383.1989844622","ts":"1790769916233","bidPr":"28.8","askPr":"29.74","bidSz":"100","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.00034"},{"open":"131.17","symbol":"RTJXUSDT","high24h":"134.39","low24h":"131.63","lastPr":"133.91","quoteVolume":"1312890518.875","baseVolume":"9835007.9724","usdtVolume":"1312890518.8749458374","ts":"1790769916233","bidPr":"133.92","askPr":"134.34","bidSz":"8","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.02089"},{"open":"85.638","symbol":"RAPHUSDT","high24h":"85.73","low24h":"83.57","lastPr":"85.3","quoteVolume":"668632756.9328","baseVolume":"7932624.7966","usdtVolume":"668632756.932731604842291","ts":"1790769916233","bidPr":"84.77","askPr":"85.3","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00395"},{"open":"94.1188","symbol":"RKKRUSDT","high24h":"94","low24h":"92.16","lastPr":"93.25","quoteVolume":"277743325.9013","baseVolume":"2988511.9007","usdtVolume":"277743325.9012632315","ts":"1790769916825","bidPr":"91","askPr":"93.5","bidSz":"12","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.00923"},{"open":"119.67","symbol":"RTDUSDT","high24h":"119.66","low24h":"118.33","lastPr":"119.06","quoteVolume":"80808153.9789","baseVolume":"679347.2022","usdtVolume":"80808153.9788212924","ts":"1790769916825","bidPr":"118.05","askPr":"119.95","bidSz":"21","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.0051"},{"open":"55.26","symbol":"ROXYUSDT","high24h":"55.59","low24h":"54.73","lastPr":"55.46","quoteVolume":"313315335.8574","baseVolume":"5690860.485","usdtVolume":"313315335.857331344","ts":"1790769916825","bidPr":"55.1","askPr":"55.54","bidSz":"300","askSz":"210","openUtc":"0","changeUtc24h":"0","change24h":"0.00362"},{"open":"209.51","symbol":"RSAPUSDT","high24h":"211.39","low24h":"205.7","lastPr":"208.44","quoteVolume":"366476922.5567","baseVolume":"1749459.1956","usdtVolume":"366476922.5566853522","ts":"1790769916233","bidPr":"208.29","askPr":"208.46","bidSz":"100","askSz":"480","openUtc":"0","changeUtc24h":"0","change24h":"-0.00511"},{"open":"95.1626","symbol":"RSHELUSDT","high24h":"96.33","low24h":"94.3","lastPr":"95.14","quoteVolume":"232254821.0719","baseVolume":"2441985.251","usdtVolume":"232254821.0718251341279906","ts":"1790769916233","bidPr":"94.82","askPr":"94.87","bidSz":"1400","askSz":"1500","openUtc":"0","changeUtc24h":"0","change24h":"-0.00024"},{"open":"187.4","symbol":"RAEMUSDT","high24h":"187","low24h":"184.48","lastPr":"185.85","quoteVolume":"181135130.4576","baseVolume":"975362.7279","usdtVolume":"181135130.4575829397","ts":"1790769916233","bidPr":"185","askPr":"187","bidSz":"10","askSz":"123","openUtc":"0","changeUtc24h":"0","change24h":"-0.00827"},{"open":"192.74","symbol":"RPMUSDT","high24h":"194.99","low24h":"192.4","lastPr":"194.5","quoteVolume":"468744674.6091","baseVolume":"2422694.115","usdtVolume":"468744674.6090874015","ts":"1790769916233","bidPr":"193.7","askPr":"194.99","bidSz":"2","askSz":"101","openUtc":"0","changeUtc24h":"0","change24h":"0.00913"},{"open":"145.9","symbol":"RNVSUSDT","high24h":"146.77","low24h":"144.64","lastPr":"145.17","quoteVolume":"141888565.1435","baseVolume":"976551.6225","usdtVolume":"141888565.1434846970895734","ts":"1790769916825","bidPr":"145.02","askPr":"145.1","bidSz":"520","askSz":"1780","openUtc":"0","changeUtc24h":"0","change24h":"-0.005"},{"open":"169.5","symbol":"RMMMUSDT","high24h":"170.32","low24h":"167.25","lastPr":"169.12","quoteVolume":"372265205.1106","baseVolume":"2210550.5387","usdtVolume":"372265205.1105496389469408","ts":"1790769916825","bidPr":"167.67","askPr":"168.99","bidSz":"20","askSz":"70","openUtc":"0","changeUtc24h":"0","change24h":"-0.00224"},{"open":"167.47","symbol":"RAZNUSDT","high24h":"166.02","low24h":"163.24","lastPr":"163.79","quoteVolume":"466110144.4542","baseVolume":"2832421.1327","usdtVolume":"466110144.4541341699","ts":"1790769916233","bidPr":"164.06","askPr":"164.17","bidSz":"340","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02197"},{"open":"194.9075","symbol":"RMSUSDT","high24h":"193.89","low24h":"191.28","lastPr":"192.31","quoteVolume":"697093518.516","baseVolume":"3617499.5249","usdtVolume":"697093518.515951935","ts":"1790769916826","bidPr":"192","askPr":"193.82","bidSz":"200","askSz":"19","openUtc":"0","changeUtc24h":"0","change24h":"-0.01333"},{"open":"22.18","symbol":"RPALLUSDT","high24h":"22.32","low24h":"21.85","lastPr":"22.02","quoteVolume":"7005558.2235","baseVolume":"317424.4024","usdtVolume":"7005558.2234086435","ts":"1790769916234","bidPr":"22.01","askPr":"24.09","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00721"},{"open":"435","symbol":"RHCAUSDT","high24h":"433.88","low24h":"426.04","lastPr":"432.99","quoteVolume":"299369480.544","baseVolume":"696024.247","usdtVolume":"299369480.5439520572727722","ts":"1790769916826","bidPr":"418.66","askPr":"460","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00462"},{"open":"11.97","symbol":"RPCGUSDT","high24h":"12.2","low24h":"11.9","lastPr":"12.2","quoteVolume":"367208052.3089","baseVolume":"30420914.1335","usdtVolume":"367208052.30886695129298","ts":"1790769916826","bidPr":"12","askPr":"12.2","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01921"},{"open":"106.3612","symbol":"REBAYUSDT","high24h":"106.29","low24h":"104.55","lastPr":"105.22","quoteVolume":"334522622.8971","baseVolume":"3172437.2445","usdtVolume":"334522622.8970916373","ts":"1790769916826","bidPr":"104.55","askPr":"105.67","bidSz":"100","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"-0.01073"},{"open":"44.1413","symbol":"RASXUSDT","high24h":"45.7","low24h":"44.51","lastPr":"44.68","quoteVolume":"226319542.7346","baseVolume":"4991273.2248","usdtVolume":"226319542.734515638255366","ts":"1790769916234","bidPr":"44.4","askPr":"44.69","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0122"},{"open":"82.36","symbol":"RSOUSDT","high24h":"83.98","low24h":"82.6","lastPr":"83.81","quoteVolume":"787235437.2382","baseVolume":"9445473.308","usdtVolume":"787235437.2381870688","ts":"1790769916826","bidPr":"83.8","askPr":"84.21","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01761"},{"open":"29.03","symbol":"RHIMSUSDT","high24h":"28.85","low24h":"28.3","lastPr":"28.56","quoteVolume":"107941037.0549","baseVolume":"3774528.5937","usdtVolume":"107941037.0548523955","ts":"1790769916826","bidPr":"28.55","askPr":"28.73","bidSz":"24","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.01619"},{"open":"303.5","symbol":"RTLNUSDT","high24h":"321.5","low24h":"309.66","lastPr":"314.2","quoteVolume":"206226979.1387","baseVolume":"655874.9933","usdtVolume":"206226979.1386784034868639","ts":"1790769916826","bidPr":"295","askPr":"315","bidSz":"2","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"0.03526"},{"open":"59.3","symbol":"RMDLZUSDT","high24h":"59.57","low24h":"58.8","lastPr":"59.04","quoteVolume":"352477995.8823","baseVolume":"5942708.9928","usdtVolume":"352477995.8822111432","ts":"1790769916826","bidPr":"58.46","askPr":"59.32","bidSz":"427","askSz":"35","openUtc":"0","changeUtc24h":"0","change24h":"-0.00438"},{"open":"166.4913","symbol":"RTMUSUSDT","high24h":"164.33","low24h":"162.2","lastPr":"163.01","quoteVolume":"507042944.5174","baseVolume":"3101978.1976","usdtVolume":"507042944.5173638871539096","ts":"1790769916826","bidPr":"162.5","askPr":"163.45","bidSz":"159","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.02091"},{"open":"24.8484","symbol":"RTUSDT","high24h":"24.8","low24h":"24.45","lastPr":"24.54","quoteVolume":"622939552.0167","baseVolume":"25362379.0242","usdtVolume":"622939552.0166625524","ts":"1790769916234","bidPr":"24.48","askPr":"24.65","bidSz":"5","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.01241"},{"open":"46.5","symbol":"RVZUSDT","high24h":"46.53","low24h":"45.97","lastPr":"46.08","quoteVolume":"658010201.2716","baseVolume":"14270672.5941","usdtVolume":"658010201.2715408879","ts":"1790769916826","bidPr":"46.07","askPr":"46.19","bidSz":"100","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.00903"},{"open":"160.8937","symbol":"RXOMUSDT","high24h":"162.88","low24h":"160.41","lastPr":"162.48","quoteVolume":"1104717794.3209","baseVolume":"6842529.6825","usdtVolume":"1104717794.320848679032308","ts":"1790769916234","bidPr":"162.39","askPr":"162.63","bidSz":"358","askSz":"160","openUtc":"0","changeUtc24h":"0","change24h":"0.00986"},{"open":"118.2","symbol":"RNEMUSDT","high24h":"117.74","low24h":"116.36","lastPr":"117.41","quoteVolume":"411538621.446","baseVolume":"3514954.7512","usdtVolume":"411538621.4459086725","ts":"1790769916826","bidPr":"116","askPr":"117.68","bidSz":"110","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.00668"},{"open":"527","symbol":"RVRTXUSDT","high24h":"530","low24h":"523.03","lastPr":"529.99","quoteVolume":"299070461.52","baseVolume":"568102.6468","usdtVolume":"299070461.5199402564767191","ts":"1790769916234","bidPr":"520.5","askPr":"529.99","bidSz":"5","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"0.00567"},{"open":"206.94","symbol":"RWMUSDT","high24h":"208.57","low24h":"205.3","lastPr":"207.86","quoteVolume":"249576539.1517","baseVolume":"1208545.9933","usdtVolume":"249576539.1516576536","ts":"1790769916234","bidPr":"207.2","askPr":"208.25","bidSz":"5","askSz":"125","openUtc":"0","changeUtc24h":"0","change24h":"0.00445"},{"open":"68.5434","symbol":"RMOUSDT","high24h":"69","low24h":"68.38","lastPr":"68.8","quoteVolume":"359511543.412","baseVolume":"5237946.4947","usdtVolume":"359511543.411992291686181","ts":"1790769916234","bidPr":"68.88","askPr":"69","bidSz":"1","askSz":"26","openUtc":"0","changeUtc24h":"0","change24h":"0.00374"},{"open":"755","symbol":"RREGNUSDT","high24h":"759.48","low24h":"746.32","lastPr":"759.48","quoteVolume":"430098248.3998","baseVolume":"573365.2498","usdtVolume":"430098248.3997657118","ts":"1790769916234","bidPr":"738.83","askPr":"760.81","bidSz":"4","askSz":"48","openUtc":"0","changeUtc24h":"0","change24h":"0.00593"},{"open":"64","symbol":"RBMYUSDT","high24h":"63.86","low24h":"61.95","lastPr":"63.31","quoteVolume":"893806714.6578","baseVolume":"14207155.7442","usdtVolume":"893806714.6577028762","ts":"1790769916826","bidPr":"63.05","askPr":"63.79","bidSz":"1","askSz":"380","openUtc":"0","changeUtc24h":"0","change24h":"-0.01078"},{"open":"99.2927","symbol":"RSEUSDT","high24h":"100","low24h":"97.62","lastPr":"98.95","quoteVolume":"409565098.6859","baseVolume":"4164356.4161","usdtVolume":"409565098.6858243948","ts":"1790769916234","bidPr":"98.95","askPr":"99.07","bidSz":"20","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00345"},{"open":"84.97","symbol":"RDALUSDT","high24h":"86","low24h":"83.58","lastPr":"84.65","quoteVolume":"380761928.3355","baseVolume":"4497686.3055","usdtVolume":"380761928.33549250396258","ts":"1790769916234","bidPr":"83.38","askPr":"84.68","bidSz":"1","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.00377"},{"open":"174.28","symbol":"RODFLUSDT","high24h":"177.98","low24h":"176.23","lastPr":"177.58","quoteVolume":"404073801.6062","baseVolume":"2277794.9917","usdtVolume":"404073801.6061034991","ts":"1790769916234","bidPr":"174.08","askPr":"182.8","bidSz":"25","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"0.01894"},{"open":"77.88","symbol":"RCTVAUSDT","high24h":"78.32","low24h":"77.17","lastPr":"77.87","quoteVolume":"230196836.7444","baseVolume":"2950900.3603","usdtVolume":"230196836.7443428589","ts":"1790769916826","bidPr":"75.52","askPr":"85.97","bidSz":"45","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00013"},{"open":"2940","symbol":"RAZOUSDT","high24h":"2880","low24h":"2836.02","lastPr":"2879.51","quoteVolume":"1065984566.07725","baseVolume":"373360.29107","usdtVolume":"1065984566.0772451166070872","ts":"1790769916234","bidPr":"2868.75","askPr":"2899","bidSz":"1","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.02057"},{"open":"431.402","symbol":"RROKUSDT","high24h":"432.44","low24h":"428.62","lastPr":"430","quoteVolume":"128030718.9225","baseVolume":"297086.1662","usdtVolume":"128030718.922409777814149","ts":"1790769916826","bidPr":"425","askPr":"434.55","bidSz":"50","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.00325"},{"open":"267.51","symbol":"RLNGUSDT","high24h":"269.79","low24h":"265.38","lastPr":"269","quoteVolume":"264185864.8915","baseVolume":"988350.8736","usdtVolume":"264185864.8914428434","ts":"1790769916826","bidPr":"268.2","askPr":"275","bidSz":"25","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00557"},{"open":"250.42","symbol":"RAMEUSDT","high24h":"252","low24h":"249.63","lastPr":"249.63","quoteVolume":"227017662.5346","baseVolume":"905056.1064","usdtVolume":"227017662.5345543503491854","ts":"1790769916826","bidPr":"242.33","askPr":"252","bidSz":"50","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00315"},{"open":"46.131","symbol":"RDVNUSDT","high24h":"47.07","low24h":"46.28","lastPr":"46.92","quoteVolume":"391970888.5889","baseVolume":"8411552.8305","usdtVolume":"391970888.588877057966651","ts":"1790769916826","bidPr":"46.79","askPr":"47.03","bidSz":"138","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0171"},{"open":"78.59","symbol":"RMCHPUSDT","high24h":"79.61","low24h":"77.51","lastPr":"78.53","quoteVolume":"430007290.7384","baseVolume":"5448198.9359","usdtVolume":"430007290.73836155709748","ts":"1790769916826","bidPr":"78.11","askPr":"79.48","bidSz":"54","askSz":"54","openUtc":"0","changeUtc24h":"0","change24h":"-0.00076"},{"open":"138.7","symbol":"RWPMUSDT","high24h":"136.91","low24h":"131","lastPr":"135.08","quoteVolume":"276765264.4374","baseVolume":"2045000.0743","usdtVolume":"276765264.4373467128","ts":"1790769916826","bidPr":"134.83","askPr":"136.04","bidSz":"180","askSz":"180","openUtc":"0","changeUtc24h":"0","change24h":"-0.0261"},{"open":"98.6","symbol":"RETRUSDT","high24h":"100.62","low24h":"98.34","lastPr":"99.81","quoteVolume":"357212973.9319","baseVolume":"3590689.7541","usdtVolume":"357212973.9318882272","ts":"1790769916234","bidPr":"97","askPr":"110.72","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01227"},{"open":"50.7","symbol":"RFASTUSDT","high24h":"50.46","low24h":"49.86","lastPr":"49.93","quoteVolume":"351732932.3257","baseVolume":"7024838.0271","usdtVolume":"351732932.3256850773","ts":"1790769916826","bidPr":"49.57","askPr":"50.35","bidSz":"50","askSz":"49","openUtc":"0","changeUtc24h":"0","change24h":"-0.01519"},{"open":"301.11","symbol":"RCORUSDT","high24h":"308","low24h":"302.52","lastPr":"307.73","quoteVolume":"321403410.1923","baseVolume":"1051023.6499","usdtVolume":"321403410.1922632558","ts":"1790769916826","bidPr":"307","askPr":"316.43","bidSz":"1","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.02199"},{"open":"87","symbol":"REWUSDT","high24h":"88.2","low24h":"86.18","lastPr":"88.2","quoteVolume":"256055606.5358","baseVolume":"2919244.6449","usdtVolume":"256055606.5357952944","ts":"1790769916234","bidPr":"84.59","askPr":"91.28","bidSz":"55","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01379"},{"open":"227.51","symbol":"RAJGUSDT","high24h":"228.5","low24h":"226.52","lastPr":"228.5","quoteVolume":"310095372.8947","baseVolume":"1361163.1635","usdtVolume":"310095372.8946166545","ts":"1790769916234","bidPr":"225","askPr":"234.13","bidSz":"1","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.00435"},{"open":"93.0716","symbol":"RNDAQUSDT","high24h":"92.74","low24h":"91","lastPr":"92.5","quoteVolume":"226661833.4078","baseVolume":"2467547.3531","usdtVolume":"226661833.4077092745","ts":"1790769916234","bidPr":"91.53","askPr":"92.79","bidSz":"5","askSz":"260","openUtc":"0","changeUtc24h":"0","change24h":"-0.00614"},{"open":"284","symbol":"RPSAUSDT","high24h":"287.2","low24h":"283.02","lastPr":"285.58","quoteVolume":"188608214.5864","baseVolume":"661050.1786","usdtVolume":"188608214.5863915162","ts":"1790769916826","bidPr":"284.21","askPr":"288.43","bidSz":"7","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00556"},{"open":"970.5","symbol":"RARGXUSDT","high24h":"974.25","low24h":"959.91","lastPr":"966.92","quoteVolume":"184688357.207","baseVolume":"190819.4652","usdtVolume":"184688357.20699361579212642","ts":"1790769916826","bidPr":"965.48","askPr":"966.32","bidSz":"50","askSz":"80","openUtc":"0","changeUtc24h":"0","change24h":"-0.00369"},{"open":"69.34","symbol":"RXELUSDT","high24h":"71","low24h":"69.52","lastPr":"70.72","quoteVolume":"404973219.3415","baseVolume":"5749310.0393","usdtVolume":"404973219.3414499264","ts":"1790769916234","bidPr":"70.32","askPr":"72.81","bidSz":"2","askSz":"26","openUtc":"0","changeUtc24h":"0","change24h":"0.0199"},{"open":"113.51","symbol":"RFLEXUSDT","high24h":"114.68","low24h":"112.17","lastPr":"113.35","quoteVolume":"153777622.3184","baseVolume":"1356251.6028","usdtVolume":"153777622.3183475895","ts":"1790769916234","bidPr":"113","askPr":"113.82","bidSz":"2","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00141"},{"open":"220.25","symbol":"RCAHUSDT","high24h":"225.47","low24h":"220.74","lastPr":"223.58","quoteVolume":"185338144.3351","baseVolume":"831432.8858","usdtVolume":"185338144.3350618126","ts":"1790769916234","bidPr":"223.57","askPr":"227.97","bidSz":"1","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.01512"},{"open":"228","symbol":"RALLUSDT","high24h":"226.74","low24h":"224.21","lastPr":"226.11","quoteVolume":"715335534.8586","baseVolume":"3177222.5523","usdtVolume":"715335534.8585849985","ts":"1790769916234","bidPr":"224.3","askPr":"234.01","bidSz":"11","askSz":"120","openUtc":"0","changeUtc24h":"0","change24h":"-0.00829"},{"open":"183","symbol":"RFANGUSDT","high24h":"185.04","low24h":"182.7","lastPr":"184.31","quoteVolume":"275674895.2559","baseVolume":"1499024.6951","usdtVolume":"275674895.2558771888160735","ts":"1790769916826","bidPr":"183.95","askPr":"189.94","bidSz":"1","askSz":"24","openUtc":"0","changeUtc24h":"0","change24h":"0.00716"},{"open":"205","symbol":"RADSKUSDT","high24h":"204.64","low24h":"199.19","lastPr":"202.81","quoteVolume":"385213844.5321","baseVolume":"1907663.7046","usdtVolume":"385213844.5320732683","ts":"1790769916826","bidPr":"202.47","askPr":"206.23","bidSz":"2","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.01068"},{"open":"55.76","symbol":"RCARRUSDT","high24h":"55.76","low24h":"55","lastPr":"55.76","quoteVolume":"287115205.7435","baseVolume":"5183993.4965","usdtVolume":"287115205.7434471129","ts":"1790769916234","bidPr":"53.82","askPr":"55.75","bidSz":"92","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"55.5","symbol":"ROUSDT","high24h":"55.35","low24h":"54.54","lastPr":"54.7","quoteVolume":"429693696.3005","baseVolume":"7789917.5707","usdtVolume":"429693696.3004296694","ts":"1790769916234","bidPr":"54.58","askPr":"54.71","bidSz":"1","askSz":"1543","openUtc":"0","changeUtc24h":"0","change24h":"-0.01441"},{"open":"88.3424","symbol":"RCCJUSDT","high24h":"87.9","low24h":"86.15","lastPr":"87.25","quoteVolume":"110575782.5905","baseVolume":"1274006.2399","usdtVolume":"110575782.5904294348","ts":"1790769916234","bidPr":"87.05","askPr":"88.14","bidSz":"75","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.01237"},{"open":"238","symbol":"RLHXUSDT","high24h":"238.62","low24h":"235.03","lastPr":"237.49","quoteVolume":"394876249.1971","baseVolume":"1672419.6437","usdtVolume":"394876249.1970290365366866","ts":"1790769916826","bidPr":"236.5","askPr":"241.38","bidSz":"50","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00214"},{"open":"158.16","symbol":"RTGTUSDT","high24h":"159","low24h":"155.59","lastPr":"158.57","quoteVolume":"500665367.0461","baseVolume":"3198688.0285","usdtVolume":"500665367.0460988383793925","ts":"1790769916826","bidPr":"158.49","askPr":"158.99","bidSz":"50","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.00259"},{"open":"1106.93","symbol":"RTDGUSDT","high24h":"1105.99","low24h":"1091.01","lastPr":"1100.86","quoteVolume":"496137066.33138","baseVolume":"451731.61515","usdtVolume":"496137066.33137559473846264","ts":"1790769916234","bidPr":"1098","askPr":"1203.99","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00548"},{"open":"40.57","symbol":"REXCUSDT","high24h":"40.99","low24h":"40.18","lastPr":"40.51","quoteVolume":"558436498.2554","baseVolume":"13796007.7044","usdtVolume":"558436498.2553272008","ts":"1790769916826","bidPr":"40.51","askPr":"40.81","bidSz":"86","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00148"},{"open":"12.3694","symbol":"RNUUSDT","high24h":"12.47","low24h":"12.26","lastPr":"12.36","quoteVolume":"590993620.9791","baseVolume":"47756780.0949","usdtVolume":"590993620.9790743635","ts":"1790769916234","bidPr":"12.35","askPr":"12.41","bidSz":"189","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.00076"},{"open":"452.08","symbol":"RMSIUSDT","high24h":"450.17","low24h":"445.24","lastPr":"446.12","quoteVolume":"482853634.3434","baseVolume":"1081751.5679","usdtVolume":"482853634.3433527966","ts":"1790769916234","bidPr":"445","askPr":"488.47","bidSz":"1","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.01318"},{"open":"304.61","symbol":"RHEIUSDT","high24h":"308.3","low24h":"303.03","lastPr":"307.22","quoteVolume":"120447277.623","baseVolume":"393090.7116","usdtVolume":"120447277.6229387544","ts":"1790769916234","bidPr":"307.28","askPr":"312","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.00857"},{"open":"203.75","symbol":"RSPGUSDT","high24h":"205","low24h":"203.31","lastPr":"204.28","quoteVolume":"209566188.0595","baseVolume":"1026618.5981","usdtVolume":"209566188.0594374161","ts":"1790769916234","bidPr":"203.3","askPr":"205.36","bidSz":"9","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0026"},{"open":"362","symbol":"RKEYSUSDT","high24h":"362","low24h":"356.66","lastPr":"359.9","quoteVolume":"270947235.5252","baseVolume":"753498.5548","usdtVolume":"270947235.5251454283","ts":"1790769916826","bidPr":"347.36","askPr":"359.99","bidSz":"38","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"-0.0058"},{"open":"179.38","symbol":"RSTTUSDT","high24h":"178.36","low24h":"176.49","lastPr":"177.78","quoteVolume":"391948796.9391","baseVolume":"2208526.134","usdtVolume":"391948796.9390155257","ts":"1790769916826","bidPr":"177.78","askPr":"178.82","bidSz":"1","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"-0.00892"},{"open":"83.83","symbol":"RCRHUSDT","high24h":"84.66","low24h":"83.31","lastPr":"84.53","quoteVolume":"511951173.5277","baseVolume":"6087631.2643","usdtVolume":"511951173.5276245105","ts":"1790769916234","bidPr":"81.81","askPr":"93.34","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00835"},{"open":"60.1958","symbol":"RDUSDT","high24h":"61.56","low24h":"60.12","lastPr":"60.64","quoteVolume":"209349536.0917","baseVolume":"3453807.1055","usdtVolume":"209349536.0916574963","ts":"1790769916234","bidPr":"60.37","askPr":"60.96","bidSz":"1","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00738"},{"open":"361.61","symbol":"RCLSUSDT","high24h":"371.1","low24h":"361.71","lastPr":"368","quoteVolume":"545761982.6449","baseVolume":"1491683.2872","usdtVolume":"545761982.6448144915","ts":"1790769916234","bidPr":"366.15","askPr":"370","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01767"},{"open":"244.48","symbol":"RNUEUSDT","high24h":"237.9","low24h":"235","lastPr":"236.9","quoteVolume":"271375378.5574","baseVolume":"1147332.9674","usdtVolume":"271375378.5573335094","ts":"1790769916827","bidPr":"234.59","askPr":"235.97","bidSz":"1","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.031"},{"open":"1043.92","symbol":"RURIUSDT","high24h":"1016","low24h":"984.9","lastPr":"1011.9","quoteVolume":"848590175.97694","baseVolume":"846316.84566","usdtVolume":"848590175.976939099","ts":"1790769916234","bidPr":"1006.43","askPr":"1021.64","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.03067"},{"open":"35.2","symbol":"RMDLNUSDT","high24h":"35.47","low24h":"34.69","lastPr":"35.47","quoteVolume":"420626763.2609","baseVolume":"12020029.8568","usdtVolume":"420626763.2608323207","ts":"1790769916234","bidPr":"34.7","askPr":"35.46","bidSz":"27","askSz":"27","openUtc":"0","changeUtc24h":"0","change24h":"0.00767"},{"open":"86.7","symbol":"RCLUSDT","high24h":"86.69","low24h":"85.81","lastPr":"86.61","quoteVolume":"392570297.4501","baseVolume":"4543999.7187","usdtVolume":"392570297.450040291","ts":"1790769916827","bidPr":"85.88","askPr":"86.7","bidSz":"280","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00104"},{"open":"76.89","symbol":"RSREUSDT","high24h":"78.88","low24h":"77.2","lastPr":"78.22","quoteVolume":"222474815.5681","baseVolume":"2851970.1932","usdtVolume":"222474815.568069203","ts":"1790769916234","bidPr":"77.82","askPr":"78.64","bidSz":"44","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"0.0173"},{"open":"118","symbol":"RAEPUSDT","high24h":"119.71","low24h":"118.13","lastPr":"119.42","quoteVolume":"299139165.3152","baseVolume":"2512207.2019","usdtVolume":"299139165.315186905993223","ts":"1790769916234","bidPr":"119.61","askPr":"119.7","bidSz":"2","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.01203"},{"open":"199.24","symbol":"RCTASUSDT","high24h":"199.09","low24h":"196.53","lastPr":"198.28","quoteVolume":"306114153.753","baseVolume":"1549278.3274","usdtVolume":"306114153.7529322153","ts":"1790769916827","bidPr":"198","askPr":"205","bidSz":"3","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00482"},{"open":"271.99","symbol":"RAONUSDT","high24h":"277.82","low24h":"271.96","lastPr":"277","quoteVolume":"387289336.8246","baseVolume":"1409029.5848","usdtVolume":"387289336.824526049","ts":"1790769916827","bidPr":"275.2","askPr":"278","bidSz":"35","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.01842"},{"open":"113.55","symbol":"RAFLUSDT","high24h":"114.04","low24h":"112.54","lastPr":"113.12","quoteVolume":"141034602.5945","baseVolume":"1243181.3218","usdtVolume":"141034602.594410059","ts":"1790769916234","bidPr":"113.12","askPr":"114.93","bidSz":"17","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00379"},{"open":"30.6044","symbol":"RKMIUSDT","high24h":"30.68","low24h":"30.07","lastPr":"30.51","quoteVolume":"247054586.0765","baseVolume":"8139738.3309","usdtVolume":"247054586.0764219669","ts":"1790769916827","bidPr":"30.3","askPr":"30.67","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00308"},{"open":"511.9933","symbol":"RIDXXUSDT","high24h":"536.84","low24h":"528.25","lastPr":"533.66","quoteVolume":"300528786.9047","baseVolume":"563453.5416","usdtVolume":"300528786.9046310444","ts":"1790769916234","bidPr":"512.8","askPr":"536.38","bidSz":"10","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.04232"},{"open":"215.8","symbol":"RTELUSDT","high24h":"213.71","low24h":"212.01","lastPr":"212.89","quoteVolume":"303815614.6145","baseVolume":"1429080.847","usdtVolume":"303815614.6144590818","ts":"1790769916234","bidPr":"208","askPr":"221","bidSz":"9","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.01348"},{"open":"44.24","symbol":"RBSXUSDT","high24h":"44.14","low24h":"43.22","lastPr":"43.8","quoteVolume":"502731746.6923","baseVolume":"11526076.7267","usdtVolume":"502731746.6922557195","ts":"1790769916234","bidPr":"43.63","askPr":"43.9","bidSz":"1","askSz":"283","openUtc":"0","changeUtc24h":"0","change24h":"-0.00995"},{"open":"17.1","symbol":"RFRBTUSDT","high24h":"17.33","low24h":"16.85","lastPr":"17.07","quoteVolume":"1815335","baseVolume":"106263","usdtVolume":"1815334.31998758","ts":"1790769916234","bidPr":"15.32","askPr":"23.88","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00175"},{"open":"47.15","symbol":"RTFCUSDT","high24h":"46.89","low24h":"46.18","lastPr":"46.18","quoteVolume":"276126059.2663","baseVolume":"5945439.5926","usdtVolume":"276126059.266250907","ts":"1790769916827","bidPr":"45.64","askPr":"46.9","bidSz":"5","askSz":"49","openUtc":"0","changeUtc24h":"0","change24h":"-0.02057"},{"open":"542.6125","symbol":"RMSCIUSDT","high24h":"540.84","low24h":"533.46","lastPr":"539.76","quoteVolume":"262175729.6132","baseVolume":"487063.7546","usdtVolume":"262175729.6131537484","ts":"1790769916827","bidPr":"535.45","askPr":"544.07","bidSz":"4","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.00526"},{"open":"1243.14","symbol":"RGWWUSDT","high24h":"1254.35","low24h":"1246.36","lastPr":"1250.11","quoteVolume":"239684090.10822","baseVolume":"191872.67021","usdtVolume":"239684090.10821694960056716","ts":"1790769916827","bidPr":"1238.69","askPr":"1258.65","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00561"},{"open":"280.1475","symbol":"RECLUSDT","high24h":"279.8","low24h":"276.72","lastPr":"279.8","quoteVolume":"235933343.6701","baseVolume":"848867.9375","usdtVolume":"235933343.6700164270218802","ts":"1790769916235","bidPr":"276.17","askPr":"291.49","bidSz":"2","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00124"},{"open":"226.16","symbol":"RFERGUSDT","high24h":"225","low24h":"222.27","lastPr":"223.5","quoteVolume":"220588468.4735","baseVolume":"986672.0825","usdtVolume":"220588468.4734323587","ts":"1790769916235","bidPr":"222.08","askPr":"225.43","bidSz":"11","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"-0.01176"},{"open":"279.59","symbol":"RAPDUSDT","high24h":"280.2","low24h":"278.12","lastPr":"279.19","quoteVolume":"257691903.7489","baseVolume":"923372.1965","usdtVolume":"257691903.7488994096","ts":"1790769916235","bidPr":"277.53","askPr":"283","bidSz":"40","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00143"},{"open":"293.5515","symbol":"RITWUSDT","high24h":"268.56","low24h":"261.22","lastPr":"261.22","quoteVolume":"540220914.412","baseVolume":"2020906.1404","usdtVolume":"540220914.4119413622","ts":"1790769916235","bidPr":"264.17","askPr":"267.47","bidSz":"10","askSz":"9","openUtc":"0","changeUtc24h":"0","change24h":"-0.11014"},{"open":"111.43","symbol":"RPCARUSDT","high24h":"112.22","low24h":"111.1","lastPr":"111.75","quoteVolume":"249770049.4761","baseVolume":"2236412.5415","usdtVolume":"249770049.4760485694","ts":"1790769916827","bidPr":"111.59","askPr":"112.69","bidSz":"25","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"0.00287"},{"open":"391.2437","symbol":"RHUMUSDT","high24h":"395.06","low24h":"385.54","lastPr":"386.87","quoteVolume":"657742595.4295","baseVolume":"1691793.709","usdtVolume":"657742595.4294289682","ts":"1790769916235","bidPr":"382","askPr":"387.5","bidSz":"12","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"-0.01118"},{"open":"245.5966","symbol":"RRCLUSDT","high24h":"262.41","low24h":"255.54","lastPr":"260.21","quoteVolume":"683857906.659","baseVolume":"2632367.771","usdtVolume":"683857906.658924793783573","ts":"1790769916827","bidPr":"260.15","askPr":"262.2","bidSz":"95","askSz":"144","openUtc":"0","changeUtc24h":"0","change24h":"0.0595"},{"open":"213.35","symbol":"RRSGUSDT","high24h":"212.84","low24h":"210.87","lastPr":"212","quoteVolume":"173935659.8054","baseVolume":"821496.857","usdtVolume":"173935659.8053658529663028","ts":"1790769916235","bidPr":"211","askPr":"215.44","bidSz":"1","askSz":"225","openUtc":"0","changeUtc24h":"0","change24h":"-0.00633"},{"open":"237.09","symbol":"RROSTUSDT","high24h":"236.03","low24h":"233","lastPr":"235","quoteVolume":"290473059.0114","baseVolume":"1238565.6507","usdtVolume":"290473059.0113150381","ts":"1790769916235","bidPr":"233.01","askPr":"239.78","bidSz":"15","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.00882"},{"open":"121.25","symbol":"RCNIUSDT","high24h":"121","low24h":"119.82","lastPr":"120","quoteVolume":"75167272.4419","baseVolume":"624979.0322","usdtVolume":"75167272.4418568565","ts":"1790769916235","bidPr":"107","askPr":"131.34","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01031"},{"open":"94.2","symbol":"RAUUSDT","high24h":"95.51","low24h":"93.63","lastPr":"94.22","quoteVolume":"124397656.9635","baseVolume":"1318770.8937","usdtVolume":"124397656.9634799363","ts":"1790769916827","bidPr":"94.3","askPr":"94.57","bidSz":"110","askSz":"160","openUtc":"0","changeUtc24h":"0","change24h":"0.00021"},{"open":"363.16","symbol":"RTRVUSDT","high24h":"365.78","low24h":"358.39","lastPr":"363.21","quoteVolume":"371469099.0135","baseVolume":"1024527.7518","usdtVolume":"371469099.0134282851403506","ts":"1790769916827","bidPr":"361.47","askPr":"364","bidSz":"5","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00014"},{"open":"251.95","symbol":"RPSXUSDT","high24h":"254.99","low24h":"250","lastPr":"253.96","quoteVolume":"400329135.1752","baseVolume":"1588800.9636","usdtVolume":"400329135.175139243190762","ts":"1790769916827","bidPr":"253.01","askPr":"255.58","bidSz":"98","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00798"},{"open":"86.7","symbol":"RORLYUSDT","high24h":"86.3","low24h":"85.56","lastPr":"86.3","quoteVolume":"248938872.4267","baseVolume":"2895485.5824","usdtVolume":"248938872.4266197268","ts":"1790769916235","bidPr":"85.01","askPr":"87.59","bidSz":"70","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00461"},{"open":"13.6781","symbol":"RVALEUSDT","high24h":"13.44","low24h":"13.21","lastPr":"13.3","quoteVolume":"208659175.6449","baseVolume":"15701743.3791","usdtVolume":"208659175.6448192698","ts":"1790769916235","bidPr":"13.3","askPr":"13.43","bidSz":"8","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"-0.02764"},{"open":"334.7767","symbol":"RSHWUSDT","high24h":"333.84","low24h":"327.93","lastPr":"333.83","quoteVolume":"626314320.2739","baseVolume":"1892627.619","usdtVolume":"626314320.2738938535","ts":"1790769916827","bidPr":"327","askPr":"355.64","bidSz":"10","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.00283"},{"open":"48.4304","symbol":"RGFSUSDT","high24h":"48.29","low24h":"47.27","lastPr":"47.8","quoteVolume":"81317677.7099","baseVolume":"1700581.4435","usdtVolume":"81317677.7098016296","ts":"1790769916827","bidPr":"47.37","askPr":"48.01","bidSz":"1","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.01302"},{"open":"178","symbol":"RDLRUSDT","high24h":"177.29","low24h":"175.65","lastPr":"176.51","quoteVolume":"174154120.012","baseVolume":"986715.4085","usdtVolume":"174154120.011991766","ts":"1790769916235","bidPr":"176.5","askPr":"177.5","bidSz":"50","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.00837"},{"open":"140.63","symbol":"REOGUSDT","high24h":"140.22","low24h":"138.66","lastPr":"140.08","quoteVolume":"259598145.5544","baseVolume":"1861974.4412","usdtVolume":"259598145.554371822379947","ts":"1790769916235","bidPr":"140.19","askPr":"151.92","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00391"},{"open":"68.21","symbol":"RSUUSDT","high24h":"68.11","low24h":"67.12","lastPr":"68.05","quoteVolume":"120204319.2535","baseVolume":"1780560.475","usdtVolume":"120204319.2534634713356494","ts":"1790769916235","bidPr":"66.76","askPr":"67.99","bidSz":"100","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.00235"},{"open":"102.13","symbol":"RCCEPUSDT","high24h":"103.4","low24h":"101.91","lastPr":"102.85","quoteVolume":"100135400.1604","baseVolume":"978637.0337","usdtVolume":"100135400.1603473858","ts":"1790769916827","bidPr":"102.81","askPr":"103","bidSz":"160","askSz":"160","openUtc":"0","changeUtc24h":"0","change24h":"0.00705"},{"open":"80.77","symbol":"RGMUSDT","high24h":"81.25","low24h":"79.58","lastPr":"80.35","quoteVolume":"408312427.9297","baseVolume":"5086651.489","usdtVolume":"408312427.9296059243","ts":"1790769916827","bidPr":"79.68","askPr":"80.45","bidSz":"300","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"-0.0052"},{"open":"56.82","symbol":"RBKRUSDT","high24h":"56.54","low24h":"55.89","lastPr":"56.5","quoteVolume":"224206281.7153","baseVolume":"3998039.0181","usdtVolume":"224206281.715206019635703","ts":"1790769916235","bidPr":"55.55","askPr":"56.35","bidSz":"8","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.00563"},{"open":"118.5","symbol":"RARESUSDT","high24h":"119.76","low24h":"117.61","lastPr":"119.73","quoteVolume":"232264823.3165","baseVolume":"1958318.0238","usdtVolume":"232264823.3164091868","ts":"1790769916827","bidPr":"115.12","askPr":"131.01","bidSz":"43","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01038"},{"open":"1361","symbol":"RMPWRUSDT","high24h":"1365.82","low24h":"1332.72","lastPr":"1344.94","quoteVolume":"459768752.41176","baseVolume":"338999.86536","usdtVolume":"459768752.4117522191","ts":"1790769916235","bidPr":"1338.01","askPr":"1358.99","bidSz":"2","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.0118"},{"open":"31.46","symbol":"RKDPUSDT","high24h":"31.22","low24h":"30.75","lastPr":"30.89","quoteVolume":"256007356.9651","baseVolume":"8241938.9312","usdtVolume":"256007356.9650397409","ts":"1790769916235","bidPr":"30.75","askPr":"31.31","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01812"},{"open":"1675.375","symbol":"RFIXUSDT","high24h":"1677","low24h":"1642.64","lastPr":"1665","quoteVolume":"303111117.26243","baseVolume":"182316.17637","usdtVolume":"303111117.2624221236540645","ts":"1790769916235","bidPr":"1651.02","askPr":"1689.24","bidSz":"2","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.00619"},{"open":"269.85","symbol":"RCIUSDT","high24h":"277","low24h":"272.53","lastPr":"273.64","quoteVolume":"463361420.4726","baseVolume":"1685990.7318","usdtVolume":"463361420.4725493676185086","ts":"1790769916827","bidPr":"265","askPr":"274.9","bidSz":"1","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.01404"},{"open":"383.4","symbol":"RVLOUSDT","high24h":"390","low24h":"380.46","lastPr":"389.99","quoteVolume":"686498755.7212","baseVolume":"1772947.1244","usdtVolume":"686498755.7211220255","ts":"1790769916235","bidPr":"388.78","askPr":"391","bidSz":"5","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01719"},{"open":"183.83","symbol":"RBDXUSDT","high24h":"182.18","low24h":"180.41","lastPr":"181.97","quoteVolume":"165516357.7418","baseVolume":"911071.5142","usdtVolume":"165516357.741762274061612","ts":"1790769916827","bidPr":"167.95","askPr":"185","bidSz":"1","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.01012"},{"open":"41.75","symbol":"RBUSDT","high24h":"41.49","low24h":"40.72","lastPr":"41.08","quoteVolume":"215152832.8251","baseVolume":"5238865.8694","usdtVolume":"215152832.825036470091736","ts":"1790769916827","bidPr":"41","askPr":"41.23","bidSz":"500","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.01605"},{"open":"460.18","symbol":"RMCOUSDT","high24h":"456.13","low24h":"450.53","lastPr":"454.82","quoteVolume":"321501474.6204","baseVolume":"707688.0833","usdtVolume":"321501474.6203328179","ts":"1790769916827","bidPr":"450.05","askPr":"474.53","bidSz":"1","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.01165"},{"open":"30.86","symbol":"RWBDUSDT","high24h":"30.96","low24h":"30.82","lastPr":"30.83","quoteVolume":"996691146.4078","baseVolume":"32308114.0039","usdtVolume":"996691146.4077459204","ts":"1790769916827","bidPr":"30.83","askPr":"30.91","bidSz":"6985","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00097"},{"open":"321.5843","symbol":"RHLTUSDT","high24h":"326.02","low24h":"318.33","lastPr":"326.02","quoteVolume":"373503422.2382","baseVolume":"1157823.5983","usdtVolume":"373503422.2381145239","ts":"1790769916827","bidPr":"324","askPr":"325.62","bidSz":"40","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01379"},{"open":"385.412","symbol":"RMPCUSDT","high24h":"395.79","low24h":"388.71","lastPr":"394.46","quoteVolume":"533604632.6024","baseVolume":"1361348.9765","usdtVolume":"533604632.6023031594","ts":"1790769916827","bidPr":"394.26","askPr":"395.6","bidSz":"12","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"0.02348"},{"open":"159","symbol":"REMRUSDT","high24h":"158","low24h":"156.74","lastPr":"157.24","quoteVolume":"315928922.8692","baseVolume":"2008470.563","usdtVolume":"315928922.8691737518","ts":"1790769916235","bidPr":"155.99","askPr":"158.34","bidSz":"16","askSz":"26","openUtc":"0","changeUtc24h":"0","change24h":"-0.01107"},{"open":"169.03","symbol":"RMRSHUSDT","high24h":"171.02","low24h":"168.92","lastPr":"170.42","quoteVolume":"410854783.8757","baseVolume":"2414219.7455","usdtVolume":"410854783.8756983341","ts":"1790769916827","bidPr":"156","askPr":"191.76","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00822"},{"open":"152.91","symbol":"RICEUSDT","high24h":"152.91","low24h":"151.19","lastPr":"152","quoteVolume":"244119162.6212","baseVolume":"1603933.3721","usdtVolume":"244119162.6211748994081132","ts":"1790769916827","bidPr":"151.95","askPr":"152","bidSz":"1","askSz":"401","openUtc":"0","changeUtc24h":"0","change24h":"-0.00595"},{"open":"289","symbol":"RFDXUSDT","high24h":"288.67","low24h":"285.28","lastPr":"286.18","quoteVolume":"292209819.7202","baseVolume":"1016628.2606","usdtVolume":"292209819.7201277637433084","ts":"1790769916827","bidPr":"286.1","askPr":"289.5","bidSz":"6","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00976"},{"open":"147.03","symbol":"RSPCXUSDT","high24h":"150.06","low24h":"147.27","lastPr":"149.19","quoteVolume":"6817915037.3694","baseVolume":"45785762.384","usdtVolume":"6817915037.3693803647","ts":"1790769916827","bidPr":"149.17","askPr":"149.2","bidSz":"117","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0.01469"},{"open":"0.008661","symbol":"AVVUSDT","high24h":"0.008724","low24h":"0.008648","lastPr":"0.008705","quoteVolume":"29858.24","baseVolume":"3437482.94","usdtVolume":"29858.23968818","ts":"1790769916827","bidPr":"0.008705","askPr":"0.008706","bidSz":"8310.47","askSz":"1932.34","openUtc":"0.008697","changeUtc24h":"0.00092","change24h":"0.00508"},{"open":"0.56381","symbol":"OUSDT","high24h":"0.58931","low24h":"0.54699","lastPr":"0.56445","quoteVolume":"119523.86","baseVolume":"211221.61","usdtVolume":"119523.858733","ts":"1790769916235","bidPr":"0.56348","askPr":"0.56471","bidSz":"57.1","askSz":"121.2","openUtc":"0.56529","changeUtc24h":"-0.00149","change24h":"0.00114"},{"open":"0.47945","symbol":"REUSDT","high24h":"0.50821","low24h":"0.47172","lastPr":"0.49189","quoteVolume":"83230.53","baseVolume":"171786.79","usdtVolume":"83230.521615","ts":"1790769916827","bidPr":"0.49133","askPr":"0.49178","bidSz":"479.27","askSz":"1847.26","openUtc":"0.47519","changeUtc24h":"0.03514","change24h":"0.02595"},{"open":"0.01062","symbol":"BLUAIUSDT","high24h":"0.010727","low24h":"0.009768","lastPr":"0.009838","quoteVolume":"26018.01","baseVolume":"2594088.34","usdtVolume":"26018.00474024","ts":"1790769916237","bidPr":"0.009827","askPr":"0.009861","bidSz":"3452.81","askSz":"3438.44","openUtc":"0.010369","changeUtc24h":"-0.05121","change24h":"-0.07363"},{"open":"3.84","symbol":"RRXTUSDT","high24h":"4.05","low24h":"3.88","lastPr":"3.93","quoteVolume":"11087496.0321","baseVolume":"2821483.1285","usdtVolume":"11087496.0320577828","ts":"1790769916827","bidPr":"3.84","askPr":"4.2","bidSz":"7","askSz":"5000","openUtc":"0","changeUtc24h":"0","change24h":"0.02344"},{"open":"178.5","symbol":"RSMTCUSDT","high24h":"181.98","low24h":"178","lastPr":"179.18","quoteVolume":"248313051.8846","baseVolume":"1380317.7289","usdtVolume":"248313051.8845951157","ts":"1790769916827","bidPr":"178.2","askPr":"180.99","bidSz":"1","askSz":"19","openUtc":"0","changeUtc24h":"0","change24h":"0.00381"},{"open":"30.24","symbol":"RDXYZUSDT","high24h":"30.99","low24h":"29.7","lastPr":"30.5","quoteVolume":"8596120","baseVolume":"281532","usdtVolume":"8596119.0461246606","ts":"1790769916827","bidPr":"30.5","askPr":"32","bidSz":"20","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0086"},{"open":"152.3298","symbol":"RSPMOUSDT","high24h":"151.82","low24h":"150.68","lastPr":"151.46","quoteVolume":"142472135.5947","baseVolume":"942932.7903","usdtVolume":"142472135.5946990837490891","ts":"1790769916235","bidPr":"151.1","askPr":"155.18","bidSz":"3","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00571"},{"open":"28.51","symbol":"RAIPOUSDT","high24h":"28.82","low24h":"28.4","lastPr":"28.4","quoteVolume":"11157716.4584","baseVolume":"390904.6631","usdtVolume":"11157716.4583557079714623","ts":"1790769916828","bidPr":"28.49","askPr":"28.61","bidSz":"50","askSz":"1200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00386"},{"open":"3.5501","symbol":"RNVDUSDT","high24h":"3.67","low24h":"3.56","lastPr":"3.66","quoteVolume":"165378503.9597","baseVolume":"45751590.2717","usdtVolume":"165378503.9596831828","ts":"1790769916235","bidPr":"3.65","askPr":"3.66","bidSz":"13600","askSz":"46050","openUtc":"0","changeUtc24h":"0","change24h":"0.03096"},{"open":"0.26467","symbol":"ARXUSDT","high24h":"0.27953","low24h":"0.24647","lastPr":"0.26066","quoteVolume":"1570465.73","baseVolume":"5920963.14","usdtVolume":"1570465.7253265","ts":"1790769916236","bidPr":"0.26066","askPr":"0.26077","bidSz":"375.83","askSz":"98.24","openUtc":"0.26929","changeUtc24h":"-0.03205","change24h":"-0.01515"},{"open":"494.07","symbol":"RAMPUSDT","high24h":"503.19","low24h":"493.39","lastPr":"498.14","quoteVolume":"190130391.8103","baseVolume":"382975.9782","usdtVolume":"190130391.8102229131","ts":"1790769916235","bidPr":"475","askPr":"544.85","bidSz":"50","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.00824"},{"open":"137.8","symbol":"RYUMUSDT","high24h":"138.78","low24h":"137.06","lastPr":"137.85","quoteVolume":"175614376.2217","baseVolume":"1276223.8563","usdtVolume":"175614376.2216646639","ts":"1790769916828","bidPr":"136.5","askPr":"141","bidSz":"2","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"0.00036"},{"open":"139.75","symbol":"RDHIUSDT","high24h":"140.41","low24h":"138.37","lastPr":"140.17","quoteVolume":"335364746.0111","baseVolume":"2407273.8847","usdtVolume":"335364746.0110954158","ts":"1790769916828","bidPr":"138.01","askPr":"140.22","bidSz":"10","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.00301"},{"open":"29.8","symbol":"RASSTUSDT","high24h":"29.98","low24h":"28.81","lastPr":"29.85","quoteVolume":"62573461.1228","baseVolume":"2137400.45","usdtVolume":"62573461.1227620861867846","ts":"1790769916828","bidPr":"29.85","askPr":"29.91","bidSz":"5020","askSz":"69","openUtc":"0","changeUtc24h":"0","change24h":"0.00168"},{"open":"32.9995","symbol":"RSCHDUSDT","high24h":"32.97","low24h":"32.75","lastPr":"32.91","quoteVolume":"485277260.0835","baseVolume":"14787259.4272","usdtVolume":"485277260.08349105012166","ts":"1790769916235","bidPr":"32.91","askPr":"32.93","bidSz":"95","askSz":"3401","openUtc":"0","changeUtc24h":"0","change24h":"-0.00271"},{"open":"55.58","symbol":"RQQQIUSDT","high24h":"55.79","low24h":"55.31","lastPr":"55.45","quoteVolume":"81024724.2338","baseVolume":"1461810.3","usdtVolume":"81024724.2337462464","ts":"1790769916828","bidPr":"55.42","askPr":"55.46","bidSz":"62","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00234"},{"open":"99.36","symbol":"RSTRCUSDT","high24h":"99.88","low24h":"98.72","lastPr":"98.96","quoteVolume":"135365176.489","baseVolume":"1361156.6372","usdtVolume":"135365176.488931002","ts":"1790769916828","bidPr":"98.92","askPr":"98.96","bidSz":"141","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00403"},{"open":"0.16407","symbol":"NESUSDT","high24h":"0.16476","low24h":"0.15788","lastPr":"0.15869","quoteVolume":"297972.53","baseVolume":"1842168.79","usdtVolume":"297972.5263306","ts":"1790769916828","bidPr":"0.15865","askPr":"0.1587","bidSz":"465.24","askSz":"266.02","openUtc":"0.16197","changeUtc24h":"-0.02025","change24h":"-0.03279"},{"open":"14.1105","symbol":"RRAMUSDT","high24h":"14.27","low24h":"13.72","lastPr":"13.8","quoteVolume":"37182442","baseVolume":"2644055","usdtVolume":"37182441.651735256958838","ts":"1790769916235","bidPr":"13.79","askPr":"13.81","bidSz":"400","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"-0.022"},{"open":"66.73","symbol":"RPEGUSDT","high24h":"67.82","low24h":"66.97","lastPr":"67.81","quoteVolume":"217289934.1754","baseVolume":"3216563.8537","usdtVolume":"217289934.1753011029685448","ts":"1790769916828","bidPr":"67.5","askPr":"68.26","bidSz":"25","askSz":"27","openUtc":"0","changeUtc24h":"0","change24h":"0.01618"},{"open":"255","symbol":"RALNYUSDT","high24h":"256.17","low24h":"251.47","lastPr":"254.86","quoteVolume":"162423729.5259","baseVolume":"640200.1738","usdtVolume":"162423729.5258181964","ts":"1790769916235","bidPr":"233.02","askPr":"257.04","bidSz":"40","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.00055"},{"open":"153.75","symbol":"RWCNUSDT","high24h":"156.48","low24h":"154.63","lastPr":"156.48","quoteVolume":"223509749.3294","baseVolume":"1438328.9698","usdtVolume":"223509749.329381341324995","ts":"1790769916235","bidPr":"140.61","askPr":"171.5","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01776"},{"open":"73.15","symbol":"RAIGUSDT","high24h":"75.87","low24h":"74.28","lastPr":"75.31","quoteVolume":"631617197.0966","baseVolume":"8409398.7058","usdtVolume":"631617197.096575450564703","ts":"1790769916235","bidPr":"74.91","askPr":"82.93","bidSz":"26","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02953"},{"open":"67.6","symbol":"RCCIUSDT","high24h":"67.65","low24h":"66.35","lastPr":"67.6","quoteVolume":"213350781.2569","baseVolume":"3191047.4084","usdtVolume":"213350781.256812887","ts":"1790769916828","bidPr":"67","askPr":"71.67","bidSz":"100","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"10.66","symbol":"RCSIQUSDT","high24h":"11.75","low24h":"10.69","lastPr":"11.35","quoteVolume":"38191788.805","baseVolume":"3342618.694","usdtVolume":"38191788.8049519428571004","ts":"1790769916236","bidPr":"11.15","askPr":"11.52","bidSz":"10","askSz":"65","openUtc":"0","changeUtc24h":"0","change24h":"0.06473"},{"open":"16.74","symbol":"RUVXYUSDT","high24h":"17.23","low24h":"16.59","lastPr":"16.87","quoteVolume":"48858745.5567","baseVolume":"2875272.1062","usdtVolume":"48858745.556696287","ts":"1790769916828","bidPr":"16.84","askPr":"16.91","bidSz":"400","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.00777"},{"open":"54.0684","symbol":"RAMKRUSDT","high24h":"54.62","low24h":"53.65","lastPr":"53.83","quoteVolume":"79820373.3762","baseVolume":"1472759.4091","usdtVolume":"79820373.3761360315","ts":"1790769916828","bidPr":"53.76","askPr":"54.39","bidSz":"55","askSz":"55","openUtc":"0","changeUtc24h":"0","change24h":"-0.00441"},{"open":"76.6111","symbol":"RONUSDT","high24h":"76.54","low24h":"75.1","lastPr":"75.5","quoteVolume":"533368761.5879","baseVolume":"7039573.4855","usdtVolume":"533368761.5878567609","ts":"1790769916236","bidPr":"75.22","askPr":"75.89","bidSz":"3","askSz":"59","openUtc":"0","changeUtc24h":"0","change24h":"-0.0145"},{"open":"99.9986","symbol":"RSATAUSDT","high24h":"109.83","low24h":"99.81","lastPr":"99.99","quoteVolume":"24485109.1289","baseVolume":"244847.7196","usdtVolume":"24485109.1288061797","ts":"1790769916236","bidPr":"99.95","askPr":"100.01","bidSz":"325","askSz":"201","openUtc":"0","changeUtc24h":"0","change24h":"-0.00009"},{"open":"8.33","symbol":"RFWDIUSDT","high24h":"8.2","low24h":"7.83","lastPr":"8.03","quoteVolume":"9873610.4899","baseVolume":"1244173.3435","usdtVolume":"9873610.4898164479","ts":"1790769916236","bidPr":"8.02","askPr":"8.81","bidSz":"500","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03601"},{"open":"193.31","symbol":"RKLACUSDT","high24h":"198.3","low24h":"193.27","lastPr":"195.58","quoteVolume":"1019160585.5198","baseVolume":"5202744.0165","usdtVolume":"1019160585.5197798604","ts":"1790769916828","bidPr":"194.3","askPr":"195.66","bidSz":"45","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"0.01174"},{"open":"149.6","symbol":"RAVAVUSDT","high24h":"144.99","low24h":"142.43","lastPr":"143.13","quoteVolume":"197634446.932","baseVolume":"1377496.4051","usdtVolume":"197634446.9319054887893168","ts":"1790769916828","bidPr":"142.89","askPr":"144","bidSz":"3","askSz":"131","openUtc":"0","changeUtc24h":"0","change24h":"-0.04325"},{"open":"0.6704","symbol":"EVAAUSDT","high24h":"0.6705","low24h":"0.6317","lastPr":"0.666","quoteVolume":"113508.81","baseVolume":"173992.43","usdtVolume":"113508.804337","ts":"1790769916237","bidPr":"0.666","askPr":"0.667","bidSz":"42.39","askSz":"67.92","openUtc":"0.6511","changeUtc24h":"0.02288","change24h":"-0.00656"},{"open":"184.92","symbol":"RSKHYUSDT","high24h":"188.93","low24h":"185.07","lastPr":"185.45","quoteVolume":"1510452236.3963","baseVolume":"8085610.8595","usdtVolume":"1510452236.3962920297","ts":"1790769916236","bidPr":"185.45","askPr":"185.6","bidSz":"20","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"0.00287"},{"open":"66.31","symbol":"RSNEXUSDT","high24h":"65.79","low24h":"64.44","lastPr":"65.25","quoteVolume":"32577852.7421","baseVolume":"500076.9128","usdtVolume":"32577852.7420713023","ts":"1790769916828","bidPr":"63.42","askPr":"68.74","bidSz":"18","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"-0.01599"},{"open":"5.81","symbol":"RLGHLUSDT","high24h":"9.79","low24h":"4.51","lastPr":"6.75","quoteVolume":"104689624","baseVolume":"14022261","usdtVolume":"104689623.7871065203","ts":"1790769916236","bidPr":"6.7","askPr":"6.72","bidSz":"20","askSz":"19","openUtc":"0","changeUtc24h":"0","change24h":"0.16179"},{"open":"78.41","symbol":"RSYYUSDT","high24h":"79.17","low24h":"77.83","lastPr":"78.49","quoteVolume":"237301958.9496","baseVolume":"3029137.0269","usdtVolume":"237301958.949544016281013","ts":"1790769916828","bidPr":"78.05","askPr":"80","bidSz":"1","askSz":"26","openUtc":"0","changeUtc24h":"0","change24h":"0.00102"},{"open":"772.505","symbol":"REMEUSDT","high24h":"766.75","low24h":"757.23","lastPr":"760","quoteVolume":"392138280.012","baseVolume":"514352.9824","usdtVolume":"392138280.0119193104412302","ts":"1790769916828","bidPr":"757.5","askPr":"762","bidSz":"15","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01619"},{"open":"176","symbol":"RAUSDT","high24h":"176","low24h":"174.29","lastPr":"174.5","quoteVolume":"309097538.1674","baseVolume":"1766323.4934","usdtVolume":"309097538.1673472974","ts":"1790769916236","bidPr":"170.23","askPr":"176.5","bidSz":"7","askSz":"75","openUtc":"0","changeUtc24h":"0","change24h":"-0.00852"},{"open":"171","symbol":"RLYVUSDT","high24h":"171.64","low24h":"170.15","lastPr":"170.15","quoteVolume":"219621053.0786","baseVolume":"1284538.0532","usdtVolume":"219621053.0785666091","ts":"1790769916828","bidPr":"169.73","askPr":"171.09","bidSz":"14","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.00497"},{"open":"322.9502","symbol":"RJBLUSDT","high24h":"331.33","low24h":"300","lastPr":"311.91","quoteVolume":"432368258.1381","baseVolume":"1362357.6757","usdtVolume":"432368258.1380131527654012","ts":"1790769916828","bidPr":"308.01","askPr":"311.91","bidSz":"120","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03419"},{"open":"230.4","symbol":"RSTLDUSDT","high24h":"224.68","low24h":"221","lastPr":"223.17","quoteVolume":"206915838.5485","baseVolume":"930353.2361","usdtVolume":"206915838.548463074","ts":"1790769916236","bidPr":"221.5","askPr":"225.44","bidSz":"50","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.03138"},{"open":"130.5175","symbol":"RCBREUSDT","high24h":"131.15","low24h":"129.5","lastPr":"130.51","quoteVolume":"254757444.8855","baseVolume":"1953072.9217","usdtVolume":"254757444.8854702485","ts":"1790769916828","bidPr":"129.54","askPr":"132.14","bidSz":"11","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"-0.00006"},{"open":"22.4085","symbol":"RCCLUSDT","high24h":"25.33","low24h":"24.65","lastPr":"25.25","quoteVolume":"820689386.1834","baseVolume":"32754498.909","usdtVolume":"820689386.1833131438","ts":"1790769916236","bidPr":"25.16","askPr":"25.28","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.1268"},{"open":"60","symbol":"RKRUSDT","high24h":"61.1","low24h":"60.16","lastPr":"61.06","quoteVolume":"500359036.8522","baseVolume":"8254949.1913","usdtVolume":"500359036.852140095","ts":"1790769916236","bidPr":"60.4","askPr":"64","bidSz":"21","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.01767"},{"open":"80.24","symbol":"RADMUSDT","high24h":"80.29","low24h":"79","lastPr":"79.57","quoteVolume":"175299360.6831","baseVolume":"2202388.739","usdtVolume":"175299360.6830616135","ts":"1790769916828","bidPr":"79.44","askPr":"80.29","bidSz":"126","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00835"},{"open":"89.58","symbol":"RECHOUSDT","high24h":"90.84","low24h":"89.14","lastPr":"89.93","quoteVolume":"182667931.3292","baseVolume":"2034409.2388","usdtVolume":"182667931.3291923494","ts":"1790769916236","bidPr":"89","askPr":"91.46","bidSz":"10","askSz":"33","openUtc":"0","changeUtc24h":"0","change24h":"0.00391"},{"open":"22.81","symbol":"RKSTRUSDT","high24h":"22.99","low24h":"22.32","lastPr":"22.4","quoteVolume":"11635665.21","baseVolume":"511042.7908","usdtVolume":"11635665.2099114187","ts":"1790769916236","bidPr":"21.5","askPr":"22.85","bidSz":"2","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"-0.01797"},{"open":"6.3498","symbol":"RCONLUSDT","high24h":"6.15","low24h":"5.85","lastPr":"6.13","quoteVolume":"42746860.7698","baseVolume":"7180041.8097","usdtVolume":"42746860.769741100220744","ts":"1790769916828","bidPr":"6.11","askPr":"6.12","bidSz":"1850","askSz":"1050","openUtc":"0","changeUtc24h":"0","change24h":"-0.03462"},{"open":"515.78","symbol":"RDIAUSDT","high24h":"515.7","low24h":"510.46","lastPr":"512.89","quoteVolume":"794001214.9816","baseVolume":"1549974.6321","usdtVolume":"794001214.9815841976","ts":"1790769916828","bidPr":"512.8","askPr":"512.9","bidSz":"120","askSz":"220","openUtc":"0","changeUtc24h":"0","change24h":"-0.0056"},{"open":"156.51","symbol":"RXBIUSDT","high24h":"157.87","low24h":"154.95","lastPr":"157.19","quoteVolume":"727569402.9005","baseVolume":"4654935.4303","usdtVolume":"727569402.9004099786","ts":"1790769916236","bidPr":"156.8","askPr":"157.19","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.00434"},{"open":"61.2576","symbol":"RJEPQUSDT","high24h":"61.79","low24h":"61.09","lastPr":"61.2","quoteVolume":"236963079.1039","baseVolume":"3873532.4378","usdtVolume":"236963079.103832368065419","ts":"1790769916828","bidPr":"61.18","askPr":"61.38","bidSz":"43","askSz":"121","openUtc":"0","changeUtc24h":"0","change24h":"-0.00094"},{"open":"113","symbol":"RUALUSDT","high24h":"113.35","low24h":"111.16","lastPr":"112.27","quoteVolume":"249687547.8048","baseVolume":"2220114.4152","usdtVolume":"249687547.804749574545612","ts":"1790769916236","bidPr":"111.69","askPr":"112.4","bidSz":"8","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.00646"},{"open":"171.4","symbol":"RXLVUSDT","high24h":"171.15","low24h":"169.32","lastPr":"170.8","quoteVolume":"644922389.5126","baseVolume":"3788692.6217","usdtVolume":"644922389.5125599574","ts":"1790769916828","bidPr":"170.5","askPr":"171","bidSz":"2","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.0035"},{"open":"211.51","symbol":"RIBBUSDT","high24h":"212.33","low24h":"208.85","lastPr":"210.99","quoteVolume":"168032953.6941","baseVolume":"799217.7821","usdtVolume":"168032953.6940078626","ts":"1790769916828","bidPr":"209.72","askPr":"210.99","bidSz":"2","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.00246"},{"open":"9.33","symbol":"RSSPCUSDT","high24h":"9.29","low24h":"8.93","lastPr":"9.04","quoteVolume":"60037942.1291","baseVolume":"6610629.1017","usdtVolume":"60037942.1290711251","ts":"1790769916236","bidPr":"9.03","askPr":"9.04","bidSz":"3950","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.03108"},{"open":"95.7116","symbol":"RQLDUSDT","high24h":"96.01","low24h":"94.55","lastPr":"94.98","quoteVolume":"169069773.4377","baseVolume":"1777232.9988","usdtVolume":"169069773.4376091307151008","ts":"1790769916236","bidPr":"94.94","askPr":"94.96","bidSz":"400","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00764"},{"open":"71.49","symbol":"RZTSUSDT","high24h":"70.93","low24h":"69.99","lastPr":"70.51","quoteVolume":"186492655.7018","baseVolume":"2650181.6096","usdtVolume":"186492655.701732492106638","ts":"1790769916829","bidPr":"70.5","askPr":"70.9","bidSz":"50","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.01371"},{"open":"49.6417","symbol":"REQTUSDT","high24h":"49.47","low24h":"48.62","lastPr":"49.29","quoteVolume":"263748955.0338","baseVolume":"5391745.8175","usdtVolume":"263748955.033719264383938","ts":"1790769916829","bidPr":"49.1","askPr":"52","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00708"},{"open":"490.77","symbol":"RMLMUSDT","high24h":"480.3","low24h":"471.88","lastPr":"479.09","quoteVolume":"365126240.0946","baseVolume":"764621.7861","usdtVolume":"365126240.0945053511","ts":"1790769916236","bidPr":"474.3","askPr":"483.88","bidSz":"3","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.0238"},{"open":"15.4","symbol":"RHBANUSDT","high24h":"15.42","low24h":"15.08","lastPr":"15.17","quoteVolume":"365638299.1439","baseVolume":"24034015.6688","usdtVolume":"365638299.1438770276","ts":"1790769916236","bidPr":"15.21","askPr":"15.43","bidSz":"1000","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.01494"},{"open":"75.06","symbol":"RSUNBUSDT","high24h":"74.55","low24h":"72.53","lastPr":"73.65","quoteVolume":"240857401.692","baseVolume":"3274428.2781","usdtVolume":"240857401.691957696","ts":"1790769916236","bidPr":"73.48","askPr":"73.7","bidSz":"350","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01878"},{"open":"352.62","symbol":"RROPUSDT","high24h":"350.6","low24h":"347.5","lastPr":"349.94","quoteVolume":"167336134.193","baseVolume":"479258.8489","usdtVolume":"167336134.1929088754","ts":"1790769916829","bidPr":"349.5","askPr":"352.49","bidSz":"3","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"-0.0076"},{"open":"17.88","symbol":"RKVUEUSDT","high24h":"18","low24h":"17.79","lastPr":"17.9","quoteVolume":"325544579.9168","baseVolume":"18197877.8977","usdtVolume":"325544579.9167892304","ts":"1790769916829","bidPr":"17.52","askPr":"19.53","bidSz":"102","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00112"},{"open":"32.2","symbol":"RHALUSDT","high24h":"31.97","low24h":"31.43","lastPr":"31.43","quoteVolume":"212630679.6647","baseVolume":"6725052.6973","usdtVolume":"212630679.664633916038108","ts":"1790769916829","bidPr":"31.4","askPr":"32","bidSz":"13","askSz":"720","openUtc":"0","changeUtc24h":"0","change24h":"-0.02391"},{"open":"11.8763","symbol":"RRKTUSDT","high24h":"11.87","low24h":"11.63","lastPr":"11.65","quoteVolume":"263930711.9742","baseVolume":"22485734.3662","usdtVolume":"263930711.97414540732966","ts":"1790769916236","bidPr":"11.62","askPr":"11.69","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01905"},{"open":"126.44","symbol":"RHIGUSDT","high24h":"126.02","low24h":"124","lastPr":"124.14","quoteVolume":"158702377.9783","baseVolume":"1263684.7135","usdtVolume":"158702377.9782032888","ts":"1790769916829","bidPr":"120","askPr":"154.52","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01819"},{"open":"246.15","symbol":"RVMCUSDT","high24h":"243.75","low24h":"239.9","lastPr":"242.75","quoteVolume":"291352534.0911","baseVolume":"1204618.2048","usdtVolume":"291352534.0910771272","ts":"1790769916829","bidPr":"240.33","askPr":"245.17","bidSz":"6","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.01381"},{"open":"99.5","symbol":"RPAYXUSDT","high24h":"100","low24h":"98.4","lastPr":"99.25","quoteVolume":"282753411.6489","baseVolume":"2850919.9898","usdtVolume":"282753411.648883180127952","ts":"1790769916829","bidPr":"99.25","askPr":"102.5","bidSz":"1","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00251"},{"open":"440.67","symbol":"RWATUSDT","high24h":"443.69","low24h":"440.15","lastPr":"441","quoteVolume":"224919117.9867","baseVolume":"508336.7882","usdtVolume":"224919117.9866776764414331","ts":"1790769916829","bidPr":"402.94","askPr":"451.53","bidSz":"40","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00075"},{"open":"163.89","symbol":"RHSYUSDT","high24h":"162.99","low24h":"160.61","lastPr":"161.3","quoteVolume":"208606282.6388","baseVolume":"1292340.4443","usdtVolume":"208606282.6387924804162896","ts":"1790769916829","bidPr":"160.65","askPr":"163.8","bidSz":"1","askSz":"27","openUtc":"0","changeUtc24h":"0","change24h":"-0.0158"},{"open":"0.05563","symbol":"AEONUSDT","high24h":"0.05638","low24h":"0.05324","lastPr":"0.05509","quoteVolume":"91704.62","baseVolume":"1673992.32","usdtVolume":"91704.6112097","ts":"1790769916829","bidPr":"0.05491","askPr":"0.05506","bidSz":"5000","askSz":"21497.12","openUtc":"0.05374","changeUtc24h":"0.02512","change24h":"-0.00971"},{"open":"66.75","symbol":"RGEHCUSDT","high24h":"66.6","low24h":"65.61","lastPr":"66.25","quoteVolume":"129842068.1379","baseVolume":"1960133.6071","usdtVolume":"129842068.1378475628","ts":"1790769916829","bidPr":"65.66","askPr":"67","bidSz":"67","askSz":"35","openUtc":"0","changeUtc24h":"0","change24h":"-0.00749"},{"open":"86.42","symbol":"RDXCMUSDT","high24h":"87.3","low24h":"85.56","lastPr":"86.19","quoteVolume":"240343773.3424","baseVolume":"2781638.5025","usdtVolume":"240343773.3423755197","ts":"1790769916236","bidPr":"85.19","askPr":"87.3","bidSz":"15","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.00266"},{"open":"121.03","symbol":"RDTEUSDT","high24h":"122.96","low24h":"121.3","lastPr":"122.96","quoteVolume":"316079721.3159","baseVolume":"2583640.0763","usdtVolume":"316079721.3158781453","ts":"1790769916829","bidPr":"122.5","askPr":"123.5","bidSz":"3","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"0.01595"},{"open":"174.8177","symbol":"RFSLRUSDT","high24h":"178.77","low24h":"172.45","lastPr":"176.49","quoteVolume":"282142882.5055","baseVolume":"1606209.7275","usdtVolume":"282142882.5054895118513638","ts":"1790769916236","bidPr":"176","askPr":"176.83","bidSz":"4","askSz":"140","openUtc":"0","changeUtc24h":"0","change24h":"0.00957"},{"open":"87.32","symbol":"RZMUSDT","high24h":"89.27","low24h":"87.1","lastPr":"88.58","quoteVolume":"170174064.8084","baseVolume":"1931943.5816","usdtVolume":"170174064.8083823251","ts":"1790769916236","bidPr":"88","askPr":"88.62","bidSz":"1","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.01443"},{"open":"413.63","symbol":"RNTRAUSDT","high24h":"418.46","low24h":"409.25","lastPr":"416.98","quoteVolume":"509297802.3105","baseVolume":"1231755.6955","usdtVolume":"509297802.3104954656","ts":"1790769916236","bidPr":"407.51","askPr":"416.99","bidSz":"15","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.0081"},{"open":"95.0699","symbol":"RELUSDT","high24h":"95.49","low24h":"93.66","lastPr":"93.66","quoteVolume":"125539798.5317","baseVolume":"1327220.95","usdtVolume":"125539798.5316528492894784","ts":"1790769916829","bidPr":"88","askPr":"96","bidSz":"20","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01483"},{"open":"272.75","symbol":"RIQVUSDT","high24h":"271.44","low24h":"267.95","lastPr":"271.43","quoteVolume":"267442022.4851","baseVolume":"994079.3229","usdtVolume":"267442022.4850606549","ts":"1790769916829","bidPr":"270","askPr":"275","bidSz":"25","askSz":"450","openUtc":"0","changeUtc24h":"0","change24h":"-0.00484"},{"open":"24.7","symbol":"RKGCUSDT","high24h":"24.5","low24h":"24.05","lastPr":"24.5","quoteVolume":"105727691.0136","baseVolume":"4363902.841","usdtVolume":"105727691.013594007159287","ts":"1790769916829","bidPr":"24.2","askPr":"24.58","bidSz":"50","askSz":"940","openUtc":"0","changeUtc24h":"0","change24h":"-0.0081"},{"open":"201.74","symbol":"RRVMDUSDT","high24h":"205.96","low24h":"200.64","lastPr":"205.96","quoteVolume":"296890981.9509","baseVolume":"1458858.9651","usdtVolume":"296890981.9508951411","ts":"1790769916829","bidPr":"202","askPr":"205","bidSz":"25","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.02092"},{"open":"58.5","symbol":"RRPRXUSDT","high24h":"58.52","low24h":"57.8","lastPr":"58.4","quoteVolume":"141389972.2677","baseVolume":"2426757.925","usdtVolume":"141389972.2676374446","ts":"1790769916236","bidPr":"58.05","askPr":"58.49","bidSz":"3","askSz":"37","openUtc":"0","changeUtc24h":"0","change24h":"-0.00171"},{"open":"61.9491","symbol":"RCNCUSDT","high24h":"62.42","low24h":"61.5","lastPr":"62.22","quoteVolume":"225689959.7105","baseVolume":"3634467.4362","usdtVolume":"225689959.7104581744701952","ts":"1790769916236","bidPr":"62.21","askPr":"63.09","bidSz":"20","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00437"},{"open":"288.76","symbol":"RTWLOUSDT","high24h":"292.76","low24h":"284.58","lastPr":"291.75","quoteVolume":"671447072.1146","baseVolume":"2320916.1215","usdtVolume":"671447072.1145489883","ts":"1790769916236","bidPr":"291.75","askPr":"300","bidSz":"200","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"0.01035"},{"open":"99","symbol":"RKMBUSDT","high24h":"99.95","low24h":"98.28","lastPr":"99.01","quoteVolume":"207953049.3037","baseVolume":"2104739.5146","usdtVolume":"207953049.3036862322","ts":"1790769916829","bidPr":"99","askPr":"99.31","bidSz":"3","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"0.0001"},{"open":"220.67","symbol":"RMTBUSDT","high24h":"218.52","low24h":"215.72","lastPr":"217.63","quoteVolume":"146137181.2338","baseVolume":"672583.7028","usdtVolume":"146137181.2337951905","ts":"1790769916236","bidPr":"216.48","askPr":"217.63","bidSz":"16","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.01378"},{"open":"30.55","symbol":"RTOSTUSDT","high24h":"30.75","low24h":"29.84","lastPr":"30.75","quoteVolume":"161612820.8846","baseVolume":"5337419.1018","usdtVolume":"161612820.8845894944","ts":"1790769916829","bidPr":"27.81","askPr":"31.04","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00655"},{"open":"46.2","symbol":"RGTLBUSDT","high24h":"47","low24h":"45.71","lastPr":"46.5","quoteVolume":"159057470.3375","baseVolume":"3424238.1128","usdtVolume":"159057470.3374595681","ts":"1790769916829","bidPr":"46.53","askPr":"47.04","bidSz":"107","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00649"},{"open":"0.2081","symbol":"GRVTUSDT","high24h":"0.209","low24h":"0.1986","lastPr":"0.2045","quoteVolume":"312712.51","baseVolume":"1530764.6","usdtVolume":"312712.502423","ts":"1790769916237","bidPr":"0.2043","askPr":"0.2045","bidSz":"681.57","askSz":"6845.96","openUtc":"0.2031","changeUtc24h":"0.00689","change24h":"-0.0173"},{"open":"16.76","symbol":"RJMKEUSDT","high24h":"17.56","low24h":"16.7","lastPr":"17.03","quoteVolume":"63358558","baseVolume":"3710630","usdtVolume":"63358557.387347282772681","ts":"1790769916237","bidPr":"16.61","askPr":"18.49","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01611"},{"open":"0.00814","symbol":"2U2USDT","high24h":"0.0083","low24h":"0.00799","lastPr":"0.00807","quoteVolume":"234065.11","baseVolume":"28933838.72","usdtVolume":"234065.1088431","ts":"1790769916829","bidPr":"0.00807","askPr":"0.00812","bidSz":"2138.16","askSz":"22642.41","openUtc":"0.00802","changeUtc24h":"0.00623","change24h":"-0.0086"},{"open":"0.05673","symbol":"QUIDUSDT","high24h":"0.06262","low24h":"0.05515","lastPr":"0.06036","quoteVolume":"5874.21","baseVolume":"98811.79","usdtVolume":"5874.2089314","ts":"1790769916829","bidPr":"0.06036","askPr":"0.06085","bidSz":"610.82","askSz":"500","openUtc":"0.05908","changeUtc24h":"0.02167","change24h":"0.06399"},{"open":"177.53","symbol":"RXPOUSDT","high24h":"179.02","low24h":"176.7","lastPr":"178.61","quoteVolume":"135568026.8178","baseVolume":"762210.0603","usdtVolume":"135568026.8177831993","ts":"1790769916237","bidPr":"176.52","askPr":"182","bidSz":"11","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"0.00608"},{"open":"162.98","symbol":"RNVTUSDT","high24h":"165","low24h":"159.6","lastPr":"161","quoteVolume":"206355632.2616","baseVolume":"1279572.5592","usdtVolume":"206355632.26154358","ts":"1790769916829","bidPr":"158.52","askPr":"161","bidSz":"1","askSz":"49","openUtc":"0","changeUtc24h":"0","change24h":"-0.01215"},{"open":"32.14","symbol":"RPPLUSDT","high24h":"33.39","low24h":"32.14","lastPr":"32.58","quoteVolume":"198962394.892","baseVolume":"6125466.948","usdtVolume":"198962394.8919218243","ts":"1790769916237","bidPr":"32.56","askPr":"32.65","bidSz":"4","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.01369"},{"open":"113","symbol":"RFDXFUSDT","high24h":"113.3","low24h":"111.42","lastPr":"112.07","quoteVolume":"100022285.1044","baseVolume":"890625.478","usdtVolume":"100022285.1043878345","ts":"1790769916237","bidPr":"112","askPr":"117.5","bidSz":"100","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00823"},{"open":"66.59","symbol":"ROTISUSDT","high24h":"66.29","low24h":"65.16","lastPr":"65.87","quoteVolume":"274162373.6493","baseVolume":"4187987.3294","usdtVolume":"274162373.6492893971","ts":"1790769916237","bidPr":"65","askPr":"65.98","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01081"},{"open":"97.51","symbol":"RNRGUSDT","high24h":"98.5","low24h":"96.68","lastPr":"97.66","quoteVolume":"197233152.1527","baseVolume":"2023470.214","usdtVolume":"197233152.1526656019","ts":"1790769916237","bidPr":"95.44","askPr":"100.99","bidSz":"3143","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00154"},{"open":"266.2","symbol":"REXPEUSDT","high24h":"268","low24h":"256.76","lastPr":"265.41","quoteVolume":"568754970.7952","baseVolume":"2149332.6656","usdtVolume":"568754970.7951938569","ts":"1790769916829","bidPr":"266","askPr":"269.08","bidSz":"100","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.00297"},{"open":"223.31","symbol":"RJBHTUSDT","high24h":"230.6","low24h":"227.39","lastPr":"230.6","quoteVolume":"157033896.4548","baseVolume":"686337.7123","usdtVolume":"157033896.4547647250279306","ts":"1790769916237","bidPr":"228.18","askPr":"232","bidSz":"8","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.03265"},{"open":"64.8","symbol":"RCFGUSDT","high24h":"64.08","low24h":"63.34","lastPr":"63.43","quoteVolume":"253003993.1333","baseVolume":"3960732.0967","usdtVolume":"253003993.133276061363406","ts":"1790769916237","bidPr":"62.54","askPr":"70.55","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02114"},{"open":"503.09","symbol":"RSTRLUSDT","high24h":"512.35","low24h":"495.55","lastPr":"508","quoteVolume":"122528029.435","baseVolume":"244077.9822","usdtVolume":"122528029.4349272474980091","ts":"1790769916829","bidPr":"498","askPr":"513","bidSz":"5","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.00976"},{"open":"284.66","symbol":"RMTSIUSDT","high24h":"285.9","low24h":"280.61","lastPr":"280.99","quoteVolume":"174553544.1774","baseVolume":"615125.2901","usdtVolume":"174553544.1773207458","ts":"1790769916829","bidPr":"275.11","askPr":"284.9","bidSz":"72","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.01289"},{"open":"23.54","symbol":"RKHCUSDT","high24h":"23.62","low24h":"23.26","lastPr":"23.57","quoteVolume":"203686471.3926","baseVolume":"8692974.9678","usdtVolume":"203686471.392524905866734","ts":"1790769916237","bidPr":"23.52","askPr":"23.64","bidSz":"201","askSz":"980","openUtc":"0","changeUtc24h":"0","change24h":"0.00127"},{"open":"605.28","symbol":"RCASYUSDT","high24h":"606.58","low24h":"595.83","lastPr":"600","quoteVolume":"218093600.0058","baseVolume":"362922.2867","usdtVolume":"218093600.0057448393","ts":"1790769916829","bidPr":"598","askPr":"603.88","bidSz":"25","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00872"},{"open":"686.0527","symbol":"RFICOUSDT","high24h":"629.97","low24h":"603.52","lastPr":"606.01","quoteVolume":"1439891362.56521","baseVolume":"2340385.43132","usdtVolume":"1439891362.5652077522825","ts":"1790769916829","bidPr":"605.01","askPr":"606.2","bidSz":"10","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.11667"},{"open":"222.1","symbol":"RRMDUSDT","high24h":"223.12","low24h":"220.52","lastPr":"222.83","quoteVolume":"211340689.1169","baseVolume":"950858.0578","usdtVolume":"211340689.1168933412786719","ts":"1790769916237","bidPr":"220.08","askPr":"224.82","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00329"},{"open":"158","symbol":"RATOUSDT","high24h":"158.54","low24h":"156.73","lastPr":"158.19","quoteVolume":"131862753.2598","baseVolume":"837182.9849","usdtVolume":"131862753.2597772419425892","ts":"1790769916237","bidPr":"151.91","askPr":"179.18","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0012"},{"open":"46.07","symbol":"RFISVUSDT","high24h":"45.74","low24h":"45.25","lastPr":"45.25","quoteVolume":"322320063.1066","baseVolume":"7093330.0381","usdtVolume":"322320063.1065497912","ts":"1790769916237","bidPr":"45.25","askPr":"45.75","bidSz":"5","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.0178"},{"open":"38.34","symbol":"RAMRZUSDT","high24h":"38.04","low24h":"37.18","lastPr":"37.78","quoteVolume":"81851318.6453","baseVolume":"2177729.6953","usdtVolume":"81851318.6452919526","ts":"1790769916237","bidPr":"37.72","askPr":"37.78","bidSz":"1840","askSz":"1840","openUtc":"0","changeUtc24h":"0","change24h":"-0.01461"},{"open":"76","symbol":"RIRUSDT","high24h":"77.16","low24h":"75.32","lastPr":"76.05","quoteVolume":"290736530.4134","baseVolume":"3816263.9898","usdtVolume":"290736530.4133061954","ts":"1790769916237","bidPr":"75.87","askPr":"77.01","bidSz":"32","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"0.00066"},{"open":"609.955","symbol":"RTDYUSDT","high24h":"609.2","low24h":"601.93","lastPr":"605.59","quoteVolume":"119446704.3393","baseVolume":"197593.6744","usdtVolume":"119446704.33928623672072448","ts":"1790769916237","bidPr":"603.51","askPr":"607","bidSz":"1","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00716"},{"open":"227.898","symbol":"RBIIBUSDT","high24h":"227.69","low24h":"225.33","lastPr":"227.07","quoteVolume":"222704448.0361","baseVolume":"981365.3494","usdtVolume":"222704448.0360882451772263","ts":"1790769916829","bidPr":"225.85","askPr":"228.99","bidSz":"100","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.00363"},{"open":"113.45","symbol":"RTPRUSDT","high24h":"114.24","low24h":"112.39","lastPr":"113.93","quoteVolume":"283673123.1299","baseVolume":"2493992.5657","usdtVolume":"283673123.1298049494","ts":"1790769916829","bidPr":"110","askPr":"114.1","bidSz":"5","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"0.00423"},{"open":"27.1","symbol":"RCPRTUSDT","high24h":"27.37","low24h":"26.74","lastPr":"27.25","quoteVolume":"199613606.9151","baseVolume":"7374480.1828","usdtVolume":"199613606.9150322465","ts":"1790769916829","bidPr":"27.16","askPr":"27.37","bidSz":"35","askSz":"84","openUtc":"0","changeUtc24h":"0","change24h":"0.00554"},{"open":"253.1191","symbol":"RCBOEUSDT","high24h":"269.46","low24h":"261.55","lastPr":"263","quoteVolume":"400911140.419","baseVolume":"1518910.6482","usdtVolume":"400911140.4189772026","ts":"1790769916237","bidPr":"239.33","askPr":"286.37","bidSz":"40","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.03904"},{"open":"43.6","symbol":"RLAZRUSDT","high24h":"44.97","low24h":"44.26","lastPr":"44.34","quoteVolume":"5195003.7338","baseVolume":"116735.6798","usdtVolume":"5195003.7337492063","ts":"1790769916237","bidPr":"44.34","askPr":"45.3","bidSz":"180","askSz":"180","openUtc":"0","changeUtc24h":"0","change24h":"0.01697"},{"open":"24.34","symbol":"RLYTEUSDT","high24h":"24.83","low24h":"24.42","lastPr":"24.65","quoteVolume":"10352613.1954","baseVolume":"420728.4666","usdtVolume":"10352613.1953185652","ts":"1790769916829","bidPr":"24","askPr":"24.84","bidSz":"10","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01274"},{"open":"0.216","symbol":"DOSUSDT","high24h":"0.2215","low24h":"0.2107","lastPr":"0.2137","quoteVolume":"117839.08","baseVolume":"546765.94","usdtVolume":"117839.07667","ts":"1790769916237","bidPr":"0.2137","askPr":"0.2139","bidSz":"4218.43","askSz":"278.93","openUtc":"0.2146","changeUtc24h":"-0.00419","change24h":"-0.01065"},{"open":"327.54","symbol":"RWWDUSDT","high24h":"330.76","low24h":"324.58","lastPr":"330","quoteVolume":"247342897.5487","baseVolume":"752018.8885","usdtVolume":"247342897.548687254","ts":"1790769916829","bidPr":"310.01","askPr":"356.87","bidSz":"28","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"0.00751"},{"open":"31.37","symbol":"RHPQUSDT","high24h":"31.02","low24h":"30.36","lastPr":"30.8","quoteVolume":"260747204.656","baseVolume":"8476148.8582","usdtVolume":"260747204.655935329190378","ts":"1790769916237","bidPr":"30.72","askPr":"31","bidSz":"740","askSz":"486","openUtc":"0","changeUtc24h":"0","change24h":"-0.01817"},{"open":"1551","symbol":"RMTDUSDT","high24h":"1542.36","low24h":"1525.07","lastPr":"1541.7","quoteVolume":"170249504.13305","baseVolume":"110918.20779","usdtVolume":"170249504.1330492295","ts":"1790769916829","bidPr":"1529.96","askPr":"1809.52","bidSz":"1","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.006"},{"open":"85","symbol":"REXEUSDT","high24h":"85.88","low24h":"83.25","lastPr":"85.88","quoteVolume":"237863374.6565","baseVolume":"2829724.8713","usdtVolume":"237863374.6564921044217745","ts":"1790769916237","bidPr":"84.5","askPr":"85.93","bidSz":"3","askSz":"36","openUtc":"0","changeUtc24h":"0","change24h":"0.01035"},{"open":"62.6","symbol":"RCMSUSDT","high24h":"64","low24h":"62.75","lastPr":"63.46","quoteVolume":"320793181.9384","baseVolume":"5071483.1871","usdtVolume":"320793181.938392117","ts":"1790769916829","bidPr":"63.16","askPr":"69.35","bidSz":"55","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01374"},{"open":"147.2","symbol":"RCHRWUSDT","high24h":"149.81","low24h":"148.31","lastPr":"149.71","quoteVolume":"142286896.697","baseVolume":"956803.4922","usdtVolume":"142286896.6969948871","ts":"1790769916237","bidPr":"149.71","askPr":"162.82","bidSz":"4","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01705"},{"open":"358.85","symbol":"RRLUSDT","high24h":"356.59","low24h":"349.49","lastPr":"356","quoteVolume":"127917467.2037","baseVolume":"361155.9324","usdtVolume":"127917467.2036542376503513","ts":"1790769916237","bidPr":"354.22","askPr":"361","bidSz":"5","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00794"},{"open":"82.94","symbol":"RLENUSDT","high24h":"83.99","low24h":"81.92","lastPr":"83.1","quoteVolume":"308398938.7427","baseVolume":"3720976.2243","usdtVolume":"308398938.742645428511079","ts":"1790769916237","bidPr":"82.56","askPr":"83.56","bidSz":"6","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.00193"},{"open":"30.85","symbol":"RROLUSDT","high24h":"30.79","low24h":"30.07","lastPr":"30.69","quoteVolume":"277871937.2849","baseVolume":"9146962.0953","usdtVolume":"277871937.2848262203","ts":"1790769916830","bidPr":"30.23","askPr":"31.3","bidSz":"66","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00519"},{"open":"312.68","symbol":"RLPLAUSDT","high24h":"310.2","low24h":"306.28","lastPr":"309.58","quoteVolume":"249059453.3478","baseVolume":"808591.0655","usdtVolume":"249059453.347729236","ts":"1790769916237","bidPr":"305.59","askPr":"310.51","bidSz":"8","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"-0.00991"},{"open":"485.54","symbol":"RUTHRUSDT","high24h":"481.64","low24h":"476.1","lastPr":"481.47","quoteVolume":"178068804.1656","baseVolume":"371631.5008","usdtVolume":"178068804.1655590349616837","ts":"1790769916830","bidPr":"470","askPr":"490","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00838"},{"open":"168","symbol":"RVRSKUSDT","high24h":"167","low24h":"163.32","lastPr":"166.8","quoteVolume":"210897298.7147","baseVolume":"1279593.2399","usdtVolume":"210897298.714634159457769","ts":"1790769916237","bidPr":"163","askPr":"166.81","bidSz":"1","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00714"},{"open":"124.3","symbol":"RDGUSDT","high24h":"123.49","low24h":"120.77","lastPr":"122.6","quoteVolume":"280002624.3024","baseVolume":"2285865.5615","usdtVolume":"280002624.3023744183","ts":"1790769916237","bidPr":"120","askPr":"128.21","bidSz":"1","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.01368"},{"open":"20.49","symbol":"RKEYUSDT","high24h":"20.32","low24h":"20.02","lastPr":"20.11","quoteVolume":"216649042.7894","baseVolume":"10767312.5094","usdtVolume":"216649042.78936500169444","ts":"1790769916830","bidPr":"20","askPr":"20.32","bidSz":"6","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01855"},{"open":"169.07","symbol":"RFTAIUSDT","high24h":"171.81","low24h":"168.5","lastPr":"168.97","quoteVolume":"126937064.1137","baseVolume":"748533.1181","usdtVolume":"126937064.11361331478628","ts":"1790769916830","bidPr":"168.01","askPr":"172","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00059"},{"open":"112.6","symbol":"RSTZUSDT","high24h":"113.35","low24h":"111.74","lastPr":"112.77","quoteVolume":"144709834.9771","baseVolume":"1286547.8882","usdtVolume":"144709834.9770045345","ts":"1790769916237","bidPr":"112","askPr":"115.68","bidSz":"4","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00151"},{"open":"109.39","symbol":"RBGUSDT","high24h":"109.31","low24h":"107.78","lastPr":"108.16","quoteVolume":"91485472.0856","baseVolume":"844881.8208","usdtVolume":"91485472.085527578582072","ts":"1790769916237","bidPr":"0","askPr":"111.09","bidSz":null,"askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01124"},{"open":"27.235","symbol":"RRFUSDT","high24h":"27.2","low24h":"26.75","lastPr":"26.96","quoteVolume":"275146277.656","baseVolume":"10226204.6037","usdtVolume":"275146277.6559286938","ts":"1790769916237","bidPr":"26.34","askPr":"29","bidSz":"100","askSz":"391","openUtc":"0","changeUtc24h":"0","change24h":"-0.0101"},{"open":"27.88","symbol":"RDOWUSDT","high24h":"27.7","low24h":"27.34","lastPr":"27.37","quoteVolume":"176386711.9488","baseVolume":"6401697.6371","usdtVolume":"176386711.948774588223906","ts":"1790769916830","bidPr":"27.16","askPr":"27.4","bidSz":"840","askSz":"170","openUtc":"0","changeUtc24h":"0","change24h":"-0.01829"},{"open":"389.0617","symbol":"RCRSUSDT","high24h":"395.35","low24h":"387.73","lastPr":"392.1","quoteVolume":"208882043.3455","baseVolume":"534660.1873","usdtVolume":"208882043.3454455754883325","ts":"1790769916830","bidPr":"390.88","askPr":"391.7","bidSz":"10","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.00781"},{"open":"71.53","symbol":"RQSRUSDT","high24h":"71.73","low24h":"71.18","lastPr":"71.73","quoteVolume":"92378858.4744","baseVolume":"1292649.1175","usdtVolume":"92378858.4743972386860802","ts":"1790769916830","bidPr":"71","askPr":"78.28","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0028"},{"open":"56.7","symbol":"RCTSHUSDT","high24h":"57.31","low24h":"55.49","lastPr":"57","quoteVolume":"495348216.1161","baseVolume":"8734719.1482","usdtVolume":"495348216.1160840989","ts":"1790769916830","bidPr":"56.02","askPr":"57.4","bidSz":"55","askSz":"55","openUtc":"0","changeUtc24h":"0","change24h":"0.00529"},{"open":"385.95","symbol":"RBAPUSDT","high24h":"386.41","low24h":"383.77","lastPr":"384.03","quoteVolume":"105339745.9184","baseVolume":"273781.8502","usdtVolume":"105339745.9183707957","ts":"1790769916830","bidPr":"384.02","askPr":"394.4","bidSz":"100","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.00497"},{"open":"467","symbol":"RHUBBUSDT","high24h":"462.01","low24h":"456.98","lastPr":"462.01","quoteVolume":"192656585.8472","baseVolume":"419762.6356","usdtVolume":"192656585.8471306981599252","ts":"1790769916237","bidPr":"435","askPr":"475.6","bidSz":"1","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.01069"},{"open":"283","symbol":"RVRSNUSDT","high24h":"281.5","low24h":"277.49","lastPr":"280.1","quoteVolume":"143030718.9051","baseVolume":"512028.5345","usdtVolume":"143030718.905016091","ts":"1790769916830","bidPr":"279","askPr":"281.33","bidSz":"5","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"-0.01025"},{"open":"0.089094","symbol":"KIIUSDT","high24h":"0.095772","low24h":"0.088788","lastPr":"0.092222","quoteVolume":"3548319.16","baseVolume":"38825720.35","usdtVolume":"3548319.15809167","ts":"1790769916237","bidPr":"0.09221","askPr":"0.092211","bidSz":"178.39","askSz":"163","openUtc":"0.091692","changeUtc24h":"0.00603","change24h":"0.03511"},{"open":"28.31","symbol":"RHDVUSDT","high24h":"28.5","low24h":"28.13","lastPr":"28.28","quoteVolume":"86443441.7192","baseVolume":"3067652.3284","usdtVolume":"86443441.7191531103","ts":"1790769916830","bidPr":"28","askPr":"30.7","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00106"},{"open":"56.59","symbol":"RJEPIUSDT","high24h":"56.69","low24h":"56.34","lastPr":"56.57","quoteVolume":"165929834.9061","baseVolume":"2939355.0628","usdtVolume":"165929834.906023067236293","ts":"1790769916237","bidPr":"56.53","askPr":"56.83","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00035"},{"open":"73.4","symbol":"RLQDAUSDT","high24h":"71.7","low24h":"68.74","lastPr":"71.7","quoteVolume":"77276953.116","baseVolume":"1098436.5873","usdtVolume":"77276953.115944961709619","ts":"1790769916830","bidPr":"67.01","askPr":"81.41","bidSz":"14","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02316"},{"open":"24.4454","symbol":"RFLYUSDT","high24h":"23.54","low24h":"22.61","lastPr":"23","quoteVolume":"55043736.7042","baseVolume":"2394536.2307","usdtVolume":"55043736.7041428527","ts":"1790769916830","bidPr":"22.06","askPr":"23","bidSz":"100","askSz":"46","openUtc":"0","changeUtc24h":"0","change24h":"-0.05913"},{"open":"3.1717","symbol":"RAMPGUSDT","high24h":"3.28","low24h":"3.17","lastPr":"3.26","quoteVolume":"1253968.284","baseVolume":"390456.2012","usdtVolume":"1253968.2839120284","ts":"1790769916237","bidPr":"3.16","askPr":"3.35","bidSz":"1361","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"0.02784"},{"open":"9.6535","symbol":"RAMPXUSDT","high24h":"9.73","low24h":"9.37","lastPr":"9.63","quoteVolume":"43044205.8336","baseVolume":"4522975.3591","usdtVolume":"43044205.833535365206057","ts":"1790769916830","bidPr":"9.45","askPr":"9.63","bidSz":"10","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00243"},{"open":"9.95","symbol":"RLPTHUSDT","high24h":"10.21","low24h":"9.91","lastPr":"10.11","quoteVolume":"10468275.7649","baseVolume":"1046884.0546","usdtVolume":"10468275.7648404257","ts":"1790769916830","bidPr":"9.6","askPr":"10.11","bidSz":"1","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"0.01608"},{"open":"14.35","symbol":"RINFQUSDT","high24h":"14.14","low24h":"13.8","lastPr":"13.88","quoteVolume":"37776742.1541","baseVolume":"2715289.6832","usdtVolume":"37776742.154075798159735","ts":"1790769916237","bidPr":"13.81","askPr":"13.88","bidSz":"50","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.03275"},{"open":"5.07","symbol":"RLWLGUSDT","high24h":"5.46","low24h":"5","lastPr":"5.17","quoteVolume":"27504247.1366","baseVolume":"5316475.893","usdtVolume":"27504247.136550297","ts":"1790769916830","bidPr":"4.88","askPr":"5.69","bidSz":"30","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01972"},{"open":"7.5596","symbol":"RPOETUSDT","high24h":"7.78","low24h":"7.6","lastPr":"7.7","quoteVolume":"23979037.3559","baseVolume":"3129249.334","usdtVolume":"23979037.35581754234568","ts":"1790769916237","bidPr":"7.63","askPr":"7.74","bidSz":"246","askSz":"246","openUtc":"0","changeUtc24h":"0","change24h":"0.01857"},{"open":"42.7","symbol":"RLUVUSDT","high24h":"42.3","low24h":"41.47","lastPr":"42.12","quoteVolume":"126763620.7268","baseVolume":"3021039.0521","usdtVolume":"126763620.726749995015625","ts":"1790769916238","bidPr":"41.67","askPr":"42.35","bidSz":"100","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.01358"},{"open":"51.25","symbol":"RTSNUSDT","high24h":"51.45","low24h":"50.75","lastPr":"51.45","quoteVolume":"133843034.3051","baseVolume":"2628067.9561","usdtVolume":"133843034.305078757","ts":"1790769916830","bidPr":"50.51","askPr":"52.06","bidSz":"300","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0039"},{"open":"124.82","symbol":"RINCYUSDT","high24h":"123.69","low24h":"121.89","lastPr":"123.2","quoteVolume":"188374609.9804","baseVolume":"1530654.1379","usdtVolume":"188374609.9803951805","ts":"1790769916238","bidPr":"111.18","askPr":"135.03","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01298"},{"open":"151.75","symbol":"RENTGUSDT","high24h":"155.77","low24h":"153.6","lastPr":"154.24","quoteVolume":"352139304.486","baseVolume":"2278606.917","usdtVolume":"352139304.4859574236","ts":"1790769916238","bidPr":"149.51","askPr":"158.87","bidSz":"28","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"0.01641"},{"open":"119.69","symbol":"RINSMUSDT","high24h":"116.42","low24h":"115.24","lastPr":"116.42","quoteVolume":"132986983.3993","baseVolume":"1150266.2832","usdtVolume":"132986983.3992243072467979","ts":"1790769916830","bidPr":"115.5","askPr":"117.34","bidSz":"3","askSz":"38","openUtc":"0","changeUtc24h":"0","change24h":"-0.02732"},{"open":"34.45","symbol":"RFISUSDT","high24h":"33.62","low24h":"33.18","lastPr":"33.55","quoteVolume":"168987794.0812","baseVolume":"5072460.8921","usdtVolume":"168987794.0811408003","ts":"1790769916238","bidPr":"33.05","askPr":"33.85","bidSz":"5","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.02612"},{"open":"110.15","symbol":"RAKAMUSDT","high24h":"108.88","low24h":"105.9","lastPr":"108.23","quoteVolume":"402829292.8424","baseVolume":"3741899.8337","usdtVolume":"402829292.842379339025804","ts":"1790769916830","bidPr":"107.61","askPr":"108.23","bidSz":"231","askSz":"1400","openUtc":"0","changeUtc24h":"0","change24h":"-0.01743"},{"open":"115.53","symbol":"RDLTRUSDT","high24h":"114.13","low24h":"112.14","lastPr":"113.8","quoteVolume":"240272150.5653","baseVolume":"2120428.6952","usdtVolume":"240272150.565275823565289","ts":"1790769916830","bidPr":"112.04","askPr":"115.86","bidSz":"23","askSz":"39","openUtc":"0","changeUtc24h":"0","change24h":"-0.01497"},{"open":"58.19","symbol":"RLYBUSDT","high24h":"58.5","low24h":"57.16","lastPr":"57.6","quoteVolume":"184988086.6539","baseVolume":"3183860.0155","usdtVolume":"184988086.653852592780605","ts":"1790769916238","bidPr":"57.15","askPr":"58.03","bidSz":"88","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"-0.01014"},{"open":"262","symbol":"RMKSIUSDT","high24h":"267.19","low24h":"262.2","lastPr":"263.99","quoteVolume":"160644399.9204","baseVolume":"606640.8469","usdtVolume":"160644399.9203152286","ts":"1790769916238","bidPr":"259","askPr":"264","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0076"},{"open":"44.73","symbol":"RSWUSDT","high24h":"44.6","low24h":"44.14","lastPr":"44.6","quoteVolume":"117698992.2038","baseVolume":"2652668.6549","usdtVolume":"117698992.2037152929","ts":"1790769916830","bidPr":"42.36","askPr":"50.6","bidSz":"6","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00291"},{"open":"187.6175","symbol":"REXPDUSDT","high24h":"188.41","low24h":"187.4","lastPr":"188.1","quoteVolume":"122023644.5542","baseVolume":"649006.8964","usdtVolume":"122023644.5541438962","ts":"1790769916830","bidPr":"186.12","askPr":"199","bidSz":"1","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"0.00257"},{"open":"75.02","symbol":"ROMCUSDT","high24h":"74.74","low24h":"73.78","lastPr":"73.9","quoteVolume":"168346417.7461","baseVolume":"2271199.052","usdtVolume":"168346417.7460697891236497","ts":"1790769916830","bidPr":"73.55","askPr":"74.73","bidSz":"33","askSz":"33","openUtc":"0","changeUtc24h":"0","change24h":"-0.01493"},{"open":"0.132356","symbol":"SWARMUSDT","high24h":"0.133275","low24h":"0.111554","lastPr":"0.111687","quoteVolume":"110790.02","baseVolume":"887863.88","usdtVolume":"110790.01815113","ts":"1790769916830","bidPr":"0.111554","askPr":"0.111682","bidSz":"1138.07","askSz":"161.89","openUtc":"0.129578","changeUtc24h":"-0.13807","change24h":"-0.15616"},{"open":"0.005346","symbol":"ALIGNUSDT","high24h":"0.00639","low24h":"0.0052","lastPr":"0.005802","quoteVolume":"25043.05","baseVolume":"4201337.3","usdtVolume":"25043.04188256","ts":"1790769916830","bidPr":"0.005755","askPr":"0.005974","bidSz":"3443.83","askSz":"11729.58","openUtc":"0.005908","changeUtc24h":"-0.01794","change24h":"0.0853"},{"open":"0.97622","symbol":"DGAIUSDT","high24h":"0.991604","low24h":"0.925844","lastPr":"0.937799","quoteVolume":"3140968.04","baseVolume":"3293569.47","usdtVolume":"3140968.03249279","ts":"1790769916830","bidPr":"0.937294","askPr":"0.937956","bidSz":"195.61","askSz":"208.96","openUtc":"0.963765","changeUtc24h":"-0.02694","change24h":"-0.03936"},{"open":"0.580092","symbol":"PWTUSDT","high24h":"0.580391","low24h":"0.579001","lastPr":"0.580138","quoteVolume":"949555.82","baseVolume":"1636786.4","usdtVolume":"949555.81680967","ts":"1790769916240","bidPr":"0.579968","askPr":"0.580388","bidSz":"7.76","askSz":"30.82","openUtc":"0.580147","changeUtc24h":"-0.00002","change24h":"0.00008"},{"open":"0.009222","symbol":"TMXUSDT","high24h":"0.009663","low24h":"0.008627","lastPr":"0.008992","quoteVolume":"59701.04","baseVolume":"6614727.93","usdtVolume":"59701.03138138","ts":"1790769916830","bidPr":"0.008981","askPr":"0.009053","bidSz":"127.97","askSz":"2440.36","openUtc":"0.008932","changeUtc24h":"0.00672","change24h":"-0.02494"},{"open":"12.1676","symbol":"REROCUSDT","high24h":"12.45","low24h":"12.1","lastPr":"12.35","quoteVolume":"17347462.824","baseVolume":"1418572.3637","usdtVolume":"17347462.8239334126","ts":"1790769916238","bidPr":"12.1","askPr":"12.44","bidSz":"18","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01499"},{"open":"108.257","symbol":"RSEZLUSDT","high24h":"108.88","low24h":"106.78","lastPr":"107.97","quoteVolume":"30691034.7564","baseVolume":"284881.0382","usdtVolume":"30691034.7563514805","ts":"1790769916830","bidPr":"107","askPr":"109.29","bidSz":"2","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"-0.00265"},{"open":"161.06","symbol":"RHUSDT","high24h":"162.21","low24h":"159.02","lastPr":"162.15","quoteVolume":"143663512.4471","baseVolume":"890039.6747","usdtVolume":"143663512.4470349145","ts":"1790769916830","bidPr":"161.24","askPr":"163.3","bidSz":"12","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"0.00677"},{"open":"63.21","symbol":"RLNTUSDT","high24h":"64.77","low24h":"63.4","lastPr":"64.34","quoteVolume":"175340046.8907","baseVolume":"2735655.757","usdtVolume":"175340046.8906160229","ts":"1790769916238","bidPr":"62.22","askPr":"68.81","bidSz":"60","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01788"},{"open":"126.53","symbol":"RTTMIUSDT","high24h":"123.79","low24h":"120.12","lastPr":"122.5","quoteVolume":"159304309.4449","baseVolume":"1310999.5077","usdtVolume":"159304309.4448269507","ts":"1790769916238","bidPr":"121.62","askPr":"123.99","bidSz":"9","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.03185"},{"open":"79.5","symbol":"RNXTUSDT","high24h":"79.93","low24h":"78.8","lastPr":"79.9","quoteVolume":"107442470.2019","baseVolume":"1353674.8826","usdtVolume":"107442470.2018156062830116","ts":"1790769916830","bidPr":"78.37","askPr":"80.87","bidSz":"20","askSz":"51","openUtc":"0","changeUtc24h":"0","change24h":"0.00503"},{"open":"134.29","symbol":"RDKSUSDT","high24h":"136.52","low24h":"134.11","lastPr":"134.54","quoteVolume":"259030417.0932","baseVolume":"1914762.1986","usdtVolume":"259030417.0931196142086056","ts":"1790769916238","bidPr":"134","askPr":"136.49","bidSz":"27","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"0.00186"},{"open":"93.7","symbol":"RUSFDUSDT","high24h":"94.67","low24h":"92.96","lastPr":"93.7","quoteVolume":"113641553.4252","baseVolume":"1213917.3942","usdtVolume":"113641553.4251503329","ts":"1790769916238","bidPr":"85.05","askPr":"96.14","bidSz":"100","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"42.59","symbol":"RAAUSDT","high24h":"42.38","low24h":"41.5","lastPr":"41.8","quoteVolume":"115551068.4401","baseVolume":"2763789.8446","usdtVolume":"115551068.4400878478","ts":"1790769916238","bidPr":"41.87","askPr":"42.48","bidSz":"1","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"-0.01855"},{"open":"124.86","symbol":"RLSCCUSDT","high24h":"130.17","low24h":"123.63","lastPr":"126.06","quoteVolume":"129605479.2544","baseVolume":"1038914.6965","usdtVolume":"129605479.2543106653","ts":"1790769916238","bidPr":"124.77","askPr":"128.37","bidSz":"30","askSz":"23","openUtc":"0","changeUtc24h":"0","change24h":"0.00961"},{"open":"266.99","symbol":"RBURLUSDT","high24h":"270.74","low24h":"265.82","lastPr":"269.54","quoteVolume":"332755244.9579","baseVolume":"1236910.6247","usdtVolume":"332755244.9578507169333115","ts":"1790769916830","bidPr":"268.76","askPr":"272","bidSz":"7","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00955"},{"open":"549.13","symbol":"RULTAUSDT","high24h":"557.01","low24h":"547.47","lastPr":"547.89","quoteVolume":"209386646.2564","baseVolume":"380488.2041","usdtVolume":"209386646.2563534545","ts":"1790769916831","bidPr":"537.01","askPr":"555","bidSz":"8","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00226"},{"open":"148.7915","symbol":"REFXUSDT","high24h":"141.36","low24h":"139.09","lastPr":"140.83","quoteVolume":"264043682.1128","baseVolume":"1881453.7737","usdtVolume":"264043682.1127760539","ts":"1790769916831","bidPr":"140.83","askPr":"154","bidSz":"6","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.05351"},{"open":"25910","symbol":"USDTVND","high24h":"25925","low24h":"25898","lastPr":"25919","quoteVolume":"390956558.4","baseVolume":"15084.11","usdtVolume":"15085.399426172474","ts":"1790769916396","bidPr":"25901","askPr":"25920","bidSz":"1835.99","askSz":"1767.61","openUtc":"25918","changeUtc24h":"0.00004","change24h":"0.00035"},{"open":"1.8322","symbol":"DEBITUSDT","high24h":"1.9241","low24h":"1.7943","lastPr":"1.8167","quoteVolume":"48379.15","baseVolume":"26085.32","usdtVolume":"48379.142889","ts":"1790769916831","bidPr":"1.8167","askPr":"1.8221","bidSz":"13.86","askSz":"9.83","openUtc":"1.8563","changeUtc24h":"-0.02133","change24h":"-0.00846"},{"open":"12.45","symbol":"RPURRUSDT","high24h":"12.17","low24h":"11.85","lastPr":"11.95","quoteVolume":"136550935.8173","baseVolume":"11406846.4729","usdtVolume":"136550935.817224300379556","ts":"1790769916238","bidPr":"11.91","askPr":"11.96","bidSz":"6000","askSz":"80","openUtc":"0","changeUtc24h":"0","change24h":"-0.04016"},{"open":"9.15","symbol":"RDJTUSDT","high24h":"9.2","low24h":"9.07","lastPr":"9.09","quoteVolume":"13102372.6809","baseVolume":"1437099.8453","usdtVolume":"13102372.6808149708","ts":"1790769916831","bidPr":"9.09","askPr":"9.14","bidSz":"500","askSz":"1157","openUtc":"0","changeUtc24h":"0","change24h":"-0.00656"},{"open":"9.1999","symbol":"ROWLUSDT","high24h":"9.37","low24h":"9.1","lastPr":"9.28","quoteVolume":"81854617.4362","baseVolume":"8886239.9323","usdtVolume":"81854617.4361035742","ts":"1790769916238","bidPr":"9","askPr":"9.6","bidSz":"5","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00871"},{"open":"55.8872","symbol":"RMAINUSDT","high24h":"56.66","low24h":"55.87","lastPr":"56.31","quoteVolume":"20945268.1427","baseVolume":"373822.1666","usdtVolume":"20945268.142666366","ts":"1790769916831","bidPr":"55.86","askPr":"58","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00757"},{"open":"42.79","symbol":"RAMCRUSDT","high24h":"42.8","low24h":"42.3","lastPr":"42.6","quoteVolume":"118613156.5692","baseVolume":"2792787.5882","usdtVolume":"118613156.5691933621","ts":"1790769916238","bidPr":"42.09","askPr":"43.06","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00444"},{"open":"33.58","symbol":"RGISUSDT","high24h":"34.19","low24h":"33.32","lastPr":"34.19","quoteVolume":"213492561.0238","baseVolume":"6343659.8221","usdtVolume":"213492561.0237609826","ts":"1790769916831","bidPr":"33.95","askPr":"34.1","bidSz":"4","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.01817"},{"open":"39","symbol":"RGLPIUSDT","high24h":"38.65","low24h":"38","lastPr":"38.27","quoteVolume":"104860238.29","baseVolume":"2737382.9537","usdtVolume":"104860238.289903607","ts":"1790769916238","bidPr":"38.02","askPr":"38.65","bidSz":"31","askSz":"38","openUtc":"0","changeUtc24h":"0","change24h":"-0.01872"},{"open":"23.34","symbol":"RVICIUSDT","high24h":"23.4","low24h":"23.11","lastPr":"23.34","quoteVolume":"252085584.8332","baseVolume":"10859374.5441","usdtVolume":"252085584.833177092","ts":"1790769916831","bidPr":"23.2","askPr":"23.34","bidSz":"5","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"37.205","symbol":"RCUBEUSDT","high24h":"38.23","low24h":"37.37","lastPr":"37.95","quoteVolume":"133139294.6583","baseVolume":"3525668.9189","usdtVolume":"133139294.6582568006","ts":"1790769916831","bidPr":"37.6","askPr":"38.24","bidSz":"5","askSz":"68","openUtc":"0","changeUtc24h":"0","change24h":"0.02002"},{"open":"41.667","symbol":"RNNNUSDT","high24h":"41.4","low24h":"41.05","lastPr":"41.34","quoteVolume":"131505139.4593","baseVolume":"3184915.097","usdtVolume":"131505139.4592530265","ts":"1790769916238","bidPr":"41.04","askPr":"41.77","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00785"},{"open":"24.77","symbol":"RPAAUSDT","high24h":"24.25","low24h":"23.76","lastPr":"23.95","quoteVolume":"46512001.3231","baseVolume":"1942216.2022","usdtVolume":"46512001.3230831658","ts":"1790769916831","bidPr":"21.68","askPr":"26.25","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0331"},{"open":"45.135","symbol":"RWESUSDT","high24h":"45.05","low24h":"44.55","lastPr":"44.94","quoteVolume":"31117448.0479","baseVolume":"693780.3285","usdtVolume":"31117448.0478928107348545","ts":"1790769916238","bidPr":"40.64","askPr":"51.01","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00432"},{"open":"57.4154","symbol":"RMPLXUSDT","high24h":"57.55","low24h":"56.6","lastPr":"57.52","quoteVolume":"69568408.466","baseVolume":"1222457.6219","usdtVolume":"69568408.4659393229","ts":"1790769916238","bidPr":"56.92","askPr":"61.97","bidSz":"11","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00182"},{"open":"0.01272","symbol":"CPUSDT","high24h":"0.01305","low24h":"0.01235","lastPr":"0.01282","quoteVolume":"48511.76","baseVolume":"3821872.89","usdtVolume":"48511.7581036","ts":"1790769916831","bidPr":"0.01283","askPr":"0.01284","bidSz":"2195.81","askSz":"1000","openUtc":"0.01288","changeUtc24h":"-0.00466","change24h":"0.00786"},{"open":"48.17","symbol":"RIQQQUSDT","high24h":"48.95","low24h":"48.52","lastPr":"48.95","quoteVolume":"716965.8168","baseVolume":"14740.0604","usdtVolume":"716965.8167207225","ts":"1790769916831","bidPr":"48.54","askPr":"49.49","bidSz":"4","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01619"},{"open":"0.33371","symbol":"CNPYUSDT","high24h":"0.33888","low24h":"0.31289","lastPr":"0.31741","quoteVolume":"195498.52","baseVolume":"597775.13","usdtVolume":"195498.5120142","ts":"1790769916239","bidPr":"0.31681","askPr":"0.31763","bidSz":"336.59","askSz":"324.22","openUtc":"0.32669","changeUtc24h":"-0.02841","change24h":"-0.04884"},{"open":"174.37","symbol":"RFRHCUSDT","high24h":"172.41","low24h":"166.99","lastPr":"169.9","quoteVolume":"10962749.2704","baseVolume":"64570.232","usdtVolume":"10962749.270370296","ts":"1790769916238","bidPr":"169.9","askPr":"178.9","bidSz":"30","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.02564"},{"open":"17.3845","symbol":"RHLUSDT","high24h":"17.3","low24h":"16.81","lastPr":"17.07","quoteVolume":"445171502.3584","baseVolume":"26056103.0776","usdtVolume":"445171502.35833781156772","ts":"1790769916831","bidPr":"17.05","askPr":"17.3","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01809"},{"open":"25.15","symbol":"RONBUSDT","high24h":"24.9","low24h":"24.69","lastPr":"24.69","quoteVolume":"102476774.9069","baseVolume":"4128106.5167","usdtVolume":"102476774.9068525592","ts":"1790769916238","bidPr":"24.8","askPr":"28.74","bidSz":"22","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01829"},{"open":"44.68","symbol":"ROGEUSDT","high24h":"45.49","low24h":"44.68","lastPr":"45.38","quoteVolume":"92730486.2114","baseVolume":"2050213.0753","usdtVolume":"92730486.2113636056","ts":"1790769916831","bidPr":"39.33","askPr":"49.65","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01567"},{"open":"41.85","symbol":"RVIAVUSDT","high24h":"42.26","low24h":"41.25","lastPr":"41.99","quoteVolume":"221894048.8917","baseVolume":"5312067.0445","usdtVolume":"221894048.8916894305","ts":"1790769916831","bidPr":"38.6","askPr":"41.98","bidSz":"180","askSz":"69","openUtc":"0","changeUtc24h":"0","change24h":"0.00335"},{"open":"80","symbol":"RWYNNUSDT","high24h":"78.97","low24h":"77.74","lastPr":"78.34","quoteVolume":"160088775.3311","baseVolume":"2045390.2221","usdtVolume":"160088775.3310685441","ts":"1790769916831","bidPr":"78.22","askPr":"85.21","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02075"},{"open":"52.02","symbol":"RVIRTUSDT","high24h":"54.02","low24h":"52.19","lastPr":"54.02","quoteVolume":"87988435.3285","baseVolume":"1647009.0389","usdtVolume":"87988435.3284611664046292","ts":"1790769916831","bidPr":"53.5","askPr":"54.18","bidSz":"37","askSz":"46","openUtc":"0","changeUtc24h":"0","change24h":"0.03845"},{"open":"8.71","symbol":"RSUZUSDT","high24h":"8.69","low24h":"8.43","lastPr":"8.6","quoteVolume":"7700270.5803","baseVolume":"906275.5676","usdtVolume":"7700270.580204649","ts":"1790769916831","bidPr":"8.5","askPr":"9.38","bidSz":"25","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01263"},{"open":"31.34","symbol":"RBSYUSDT","high24h":"31.18","low24h":"30.75","lastPr":"30.98","quoteVolume":"118384238.532","baseVolume":"3809880.745","usdtVolume":"118384238.5319928923","ts":"1790769916831","bidPr":"30.35","askPr":"31.99","bidSz":"66","askSz":"66","openUtc":"0","changeUtc24h":"0","change24h":"-0.01149"},{"open":"156.67","symbol":"RCFRUSDT","high24h":"154.5","low24h":"152.96","lastPr":"154.21","quoteVolume":"69344882.779","baseVolume":"449926.8342","usdtVolume":"69344882.7789183798","ts":"1790769916831","bidPr":"152.98","askPr":"155.44","bidSz":"15","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.0157"},{"open":"60.6","symbol":"RDARUSDT","high24h":"60.69","low24h":"59.78","lastPr":"59.78","quoteVolume":"97913698.5701","baseVolume":"1624118.9893","usdtVolume":"97913698.5700484656","ts":"1790769916239","bidPr":"53.97","askPr":"64.25","bidSz":"100","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.01353"},{"open":"175.5","symbol":"RENSGUSDT","high24h":"176.75","low24h":"173.03","lastPr":"176.14","quoteVolume":"45761045.7761","baseVolume":"261848.4528","usdtVolume":"45761045.7760486148","ts":"1790769916239","bidPr":"171.73","askPr":"220.7","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00365"},{"open":"101.69","symbol":"RSSBUSDT","high24h":"100.34","low24h":"99.49","lastPr":"100.09","quoteVolume":"65984926.8465","baseVolume":"659675.2821","usdtVolume":"65984926.8464284967","ts":"1790769916239","bidPr":"83.54","askPr":"130.34","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01573"},{"open":"85.99","symbol":"RHSICUSDT","high24h":"85.28","low24h":"84.39","lastPr":"84.97","quoteVolume":"87500076.6657","baseVolume":"1029735.393","usdtVolume":"87500076.665611142","ts":"1790769916239","bidPr":"84.51","askPr":"85.99","bidSz":"52","askSz":"52","openUtc":"0","changeUtc24h":"0","change24h":"-0.01186"},{"open":"65.31","symbol":"RWLKUSDT","high24h":"63.89","low24h":"62.7","lastPr":"63.59","quoteVolume":"78131846.6988","baseVolume":"1234034.6601","usdtVolume":"78131846.6987080459","ts":"1790769916831","bidPr":"62.5","askPr":"64.2","bidSz":"72","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"-0.02634"},{"open":"307","symbol":"RAYIUSDT","high24h":"310","low24h":"304.44","lastPr":"308.79","quoteVolume":"135790815.1021","baseVolume":"441122.2663","usdtVolume":"135790815.1020372731047492","ts":"1790769916831","bidPr":"270","askPr":"314","bidSz":"10","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"0.00583"},{"open":"19.16","symbol":"RSFDUSDT","high24h":"19.16","low24h":"18.96","lastPr":"19","quoteVolume":"22084575.3201","baseVolume":"1160915.7264","usdtVolume":"22084575.3200187054","ts":"1790769916239","bidPr":"18.81","askPr":"20.3","bidSz":"5","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.00835"},{"open":"56.99","symbol":"RSOLSUSDT","high24h":"56.6","low24h":"55.51","lastPr":"56.6","quoteVolume":"75898117.5873","baseVolume":"1356765.4936","usdtVolume":"75898117.5872345051","ts":"1790769916831","bidPr":"55.5","askPr":"60","bidSz":"50","askSz":"38","openUtc":"0","changeUtc24h":"0","change24h":"-0.00684"},{"open":"273.51","symbol":"RPRIUSDT","high24h":"276.34","low24h":"273.32","lastPr":"275.3","quoteVolume":"43483056.5029","baseVolume":"157823.4562","usdtVolume":"43483056.50289911374514336","ts":"1790769916239","bidPr":"275.5","askPr":"336.49","bidSz":"42","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.00654"},{"open":"28","symbol":"RBEPUSDT","high24h":"28.17","low24h":"27.55","lastPr":"27.85","quoteVolume":"18931145.0544","baseVolume":"679528.2256","usdtVolume":"18931145.054332392472407","ts":"1790769916831","bidPr":"24.7","askPr":"30.75","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00536"},{"open":"100.28","symbol":"RLLYVKUSDT","high24h":"99.85","low24h":"99.04","lastPr":"99.85","quoteVolume":"20342134.93","baseVolume":"204841.1905","usdtVolume":"20342134.9299829579","ts":"1790769916239","bidPr":"70.15","askPr":"104","bidSz":"5","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.00429"},{"open":"35.15","symbol":"RESIUSDT","high24h":"36.1","low24h":"35.09","lastPr":"36.1","quoteVolume":"129424832.4492","baseVolume":"3620184.5094","usdtVolume":"129424832.4491251779","ts":"1790769916239","bidPr":"34.6","askPr":"36.51","bidSz":"50","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.02703"},{"open":"28.18","symbol":"RBRXUSDT","high24h":"27.99","low24h":"27.57","lastPr":"27.86","quoteVolume":"90292329.5289","baseVolume":"3249803.5658","usdtVolume":"90292329.5288963725","ts":"1790769916831","bidPr":"27.59","askPr":"28.13","bidSz":"54","askSz":"53","openUtc":"0","changeUtc24h":"0","change24h":"-0.01136"},{"open":"113.66","symbol":"RALSNUSDT","high24h":"113.31","low24h":"111.81","lastPr":"113.01","quoteVolume":"78784157.2857","baseVolume":"698235.1627","usdtVolume":"78784157.2856687724","ts":"1790769916831","bidPr":"112.11","askPr":"113.8","bidSz":"22","askSz":"37","openUtc":"0","changeUtc24h":"0","change24h":"-0.00572"},{"open":"116.75","symbol":"RTKRUSDT","high24h":"117.91","low24h":"116.5","lastPr":"117.75","quoteVolume":"106343066.9342","baseVolume":"907143.3765","usdtVolume":"106343066.9341046109","ts":"1790769916239","bidPr":"116.33","askPr":"118.08","bidSz":"21","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"0.00857"},{"open":"42.62","symbol":"RGILUSDT","high24h":"43.08","low24h":"42.23","lastPr":"42.85","quoteVolume":"69125825.7154","baseVolume":"1618835.6433","usdtVolume":"69125825.715349896","ts":"1790769916831","bidPr":"37.65","askPr":"48.23","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0054"},{"open":"37.43","symbol":"RCTREUSDT","high24h":"37.52","low24h":"36.85","lastPr":"36.85","quoteVolume":"81621362.5091","baseVolume":"2197794.8484","usdtVolume":"81621362.5090150025","ts":"1790769916239","bidPr":"33.77","askPr":"40.34","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0155"},{"open":"370","symbol":"RAMGUSDT","high24h":"371.57","low24h":"364.16","lastPr":"370.61","quoteVolume":"124190111.6464","baseVolume":"335632.3263","usdtVolume":"124190111.6463256229","ts":"1790769916831","bidPr":"299","askPr":"592.97","bidSz":"4","askSz":"80","openUtc":"0","changeUtc24h":"0","change24h":"0.00165"},{"open":"71.55","symbol":"RVSATUSDT","high24h":"70.39","low24h":"68.23","lastPr":"68.84","quoteVolume":"121105735.5151","baseVolume":"1752734.0519","usdtVolume":"121105735.5150189202892869","ts":"1790769916831","bidPr":"65","askPr":"69.49","bidSz":"5","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.03788"},{"open":"37.81","symbol":"RALGMUSDT","high24h":"37","low24h":"36.21","lastPr":"36.55","quoteVolume":"76796937.977","baseVolume":"2097090.4752","usdtVolume":"76796937.9769066220822805","ts":"1790769916239","bidPr":"36.34","askPr":"36.84","bidSz":"1","askSz":"63","openUtc":"0","changeUtc24h":"0","change24h":"-0.03332"},{"open":"186.01","symbol":"RITUSDT","high24h":"187","low24h":"183.91","lastPr":"185.95","quoteVolume":"154406753.1572","baseVolume":"832346.341","usdtVolume":"154406753.1571556772","ts":"1790769916239","bidPr":"157.3","askPr":"194.54","bidSz":"100","askSz":"31","openUtc":"0","changeUtc24h":"0","change24h":"-0.00032"},{"open":"67","symbol":"RADCUSDT","high24h":"68.28","low24h":"67.08","lastPr":"67.99","quoteVolume":"97224628.2993","baseVolume":"1439388.8499","usdtVolume":"97224628.2992366646","ts":"1790769916239","bidPr":"67.62","askPr":"68.4","bidSz":"2","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.01478"},{"open":"216.95","symbol":"RFCFSUSDT","high24h":"214.94","low24h":"212.37","lastPr":"212.82","quoteVolume":"70838961.3202","baseVolume":"332451.8799","usdtVolume":"70838961.3201238068","ts":"1790769916831","bidPr":"211.8","askPr":"214.52","bidSz":"9","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"-0.01904"},{"open":"45.98","symbol":"RIONSUSDT","high24h":"46.18","low24h":"45.6","lastPr":"45.61","quoteVolume":"147644620.8172","baseVolume":"3217842.7897","usdtVolume":"147644620.8171886032","ts":"1790769916239","bidPr":"45.62","askPr":"46.06","bidSz":"27","askSz":"27","openUtc":"0","changeUtc24h":"0","change24h":"-0.00805"},{"open":"203","symbol":"RMANHUSDT","high24h":"201.1","low24h":"197.56","lastPr":"201","quoteVolume":"114457486.7062","baseVolume":"573527.0335","usdtVolume":"114457486.7061492346","ts":"1790769916831","bidPr":"169.62","askPr":"209.99","bidSz":"100","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.00985"},{"open":"18.01","symbol":"RHMYUSDT","high24h":"18.2","low24h":"17.78","lastPr":"18.1","quoteVolume":"35856851.3275","baseVolume":"2000223.8104","usdtVolume":"35856851.3274704418","ts":"1790769916239","bidPr":"18.06","askPr":"18.13","bidSz":"1720","askSz":"540","openUtc":"0","changeUtc24h":"0","change24h":"0.005"},{"open":"266","symbol":"RFDSUSDT","high24h":"264.78","low24h":"247.56","lastPr":"252.43","quoteVolume":"323079324.3801","baseVolume":"1250665.2298","usdtVolume":"323079324.3800084049","ts":"1790769916239","bidPr":"252","askPr":"254","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.05102"},{"open":"19.9","symbol":"RLEVIUSDT","high24h":"19.9","low24h":"19.5","lastPr":"19.81","quoteVolume":"51048011.8585","baseVolume":"2582423.6462","usdtVolume":"51048011.8584780255","ts":"1790769916831","bidPr":"17.84","askPr":"19.8","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00452"},{"open":"97.85","symbol":"RLLYVAUSDT","high24h":"97.35","low24h":"96.37","lastPr":"96.9","quoteVolume":"5171667.3462","baseVolume":"53479.4045","usdtVolume":"5171667.3461017995","ts":"1790769916239","bidPr":"96.6","askPr":"97.2","bidSz":"5","askSz":"101","openUtc":"0","changeUtc24h":"0","change24h":"-0.00971"},{"open":"415","symbol":"RMSGSUSDT","high24h":"417.58","low24h":"412.66","lastPr":"414.85","quoteVolume":"120362671.8349","baseVolume":"290256.9936","usdtVolume":"120362671.8348274468","ts":"1790769916831","bidPr":"411.86","askPr":"417.15","bidSz":"4","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00036"},{"open":"27.1317","symbol":"RHBMUSDT","high24h":"27.3","low24h":"26.81","lastPr":"27.01","quoteVolume":"76505108.6456","baseVolume":"2830552.247","usdtVolume":"76505108.6455484296","ts":"1790769916831","bidPr":"26.75","askPr":"27.49","bidSz":"400","askSz":"33","openUtc":"0","changeUtc24h":"0","change24h":"-0.00449"},{"open":"29.25","symbol":"RCOLBUSDT","high24h":"28.86","low24h":"28.5","lastPr":"28.85","quoteVolume":"92255915.5318","baseVolume":"3225001.4549","usdtVolume":"92255915.5317497929","ts":"1790769916239","bidPr":"28.66","askPr":"33.48","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01368"},{"open":"177.46","symbol":"RUHSUSDT","high24h":"176.65","low24h":"174.7","lastPr":"175.72","quoteVolume":"133298720.7734","baseVolume":"758341.6345","usdtVolume":"133298720.7733047286","ts":"1790769916831","bidPr":"162.4","askPr":"177.5","bidSz":"15","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.00981"},{"open":"39.59","symbol":"RLTHUSDT","high24h":"40.16","low24h":"39.47","lastPr":"40.08","quoteVolume":"133900662.8616","baseVolume":"3345908.9538","usdtVolume":"133900662.861593805","ts":"1790769916831","bidPr":"0","askPr":"40.4","bidSz":null,"askSz":"56","openUtc":"0","changeUtc24h":"0","change24h":"0.01238"},{"open":"116.1","symbol":"RCORTUSDT","high24h":"120.48","low24h":"113.61","lastPr":"115","quoteVolume":"94668211.8302","baseVolume":"816785.1114","usdtVolume":"94668211.830146897","ts":"1790769916239","bidPr":"114.01","askPr":"115.73","bidSz":"14","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.00947"},{"open":"86","symbol":"RAAONUSDT","high24h":"85.8","low24h":"84.5","lastPr":"85.44","quoteVolume":"60251697.4553","baseVolume":"707804.2418","usdtVolume":"60251697.4552626769","ts":"1790769916831","bidPr":"84.55","askPr":"87.1","bidSz":"50","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00651"},{"open":"22.0517","symbol":"RSAROUSDT","high24h":"21.76","low24h":"21.48","lastPr":"21.69","quoteVolume":"110424772.6788","baseVolume":"5090401.6895","usdtVolume":"110424772.6787320527","ts":"1790769916831","bidPr":"21.65","askPr":"24.42","bidSz":"92","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0164"},{"open":"129.58","symbol":"RHLIUSDT","high24h":"128.32","low24h":"126.45","lastPr":"127.46","quoteVolume":"82182991.8566","baseVolume":"644946.6275","usdtVolume":"82182991.8565753506","ts":"1790769916239","bidPr":"123.5","askPr":"147","bidSz":"50","askSz":"34","openUtc":"0","changeUtc24h":"0","change24h":"-0.01636"},{"open":"63.06","symbol":"RBRKRUSDT","high24h":"65","low24h":"63.27","lastPr":"64.75","quoteVolume":"97895836.3703","baseVolume":"1522456.5118","usdtVolume":"97895836.370253134","ts":"1790769916831","bidPr":"63.86","askPr":"65","bidSz":"8","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.0268"},{"open":"114.2553","symbol":"RALVUSDT","high24h":"113.52","low24h":"112.58","lastPr":"113.34","quoteVolume":"59254162.3325","baseVolume":"524124.1964","usdtVolume":"59254162.3324780785","ts":"1790769916239","bidPr":"113.13","askPr":"113.43","bidSz":"360","askSz":"120","openUtc":"0","changeUtc24h":"0","change24h":"-0.00801"},{"open":"132.79","symbol":"ROSKUSDT","high24h":"133.15","low24h":"131.24","lastPr":"131.68","quoteVolume":"88482024.586","baseVolume":"671468.735","usdtVolume":"88482024.5859309465","ts":"1790769916239","bidPr":"109.74","askPr":"135.86","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00836"},{"open":"110.54","symbol":"RKYMRUSDT","high24h":"111.5","low24h":"109.39","lastPr":"110.85","quoteVolume":"44936938.6454","baseVolume":"406542.6804","usdtVolume":"44936938.6453530738","ts":"1790769916239","bidPr":"110.01","askPr":"120.49","bidSz":"12","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0028"},{"open":"112.6458","symbol":"RHALOUSDT","high24h":"112.51","low24h":"110.97","lastPr":"111.55","quoteVolume":"337205615.9153","baseVolume":"3020634.315","usdtVolume":"337205615.9152218061","ts":"1790769916832","bidPr":"111.36","askPr":"111.55","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00973"},{"open":"14.42","symbol":"RNCLHUSDT","high24h":"15.2","low24h":"14.67","lastPr":"15.17","quoteVolume":"266642612.3321","baseVolume":"17966753.5742","usdtVolume":"266642612.3320352856","ts":"1790769916239","bidPr":"15.14","askPr":"15.17","bidSz":"1","askSz":"122","openUtc":"0","changeUtc24h":"0","change24h":"0.05201"},{"open":"39.51","symbol":"RMTCHUSDT","high24h":"40.2","low24h":"39.44","lastPr":"40","quoteVolume":"99904712.0579","baseVolume":"2502459.2224","usdtVolume":"99904712.0578303562","ts":"1790769916239","bidPr":"39.81","askPr":"40.44","bidSz":"57","askSz":"59","openUtc":"0","changeUtc24h":"0","change24h":"0.0124"},{"open":"96.67","symbol":"RVOYAUSDT","high24h":"95.85","low24h":"93.83","lastPr":"95.5","quoteVolume":"70724748.6922","baseVolume":"745693.7848","usdtVolume":"70724748.6921473948","ts":"1790769916832","bidPr":"94.64","askPr":"104.75","bidSz":"21","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0121"},{"open":"158.55","symbol":"RGKOSUSDT","high24h":"159.06","low24h":"157.19","lastPr":"159","quoteVolume":"99592022.5887","baseVolume":"629146.9255","usdtVolume":"99592022.5886783715","ts":"1790769916832","bidPr":"157.79","askPr":"174.22","bidSz":"12","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00284"},{"open":"8.17","symbol":"RYMMUSDT","high24h":"8.27","low24h":"8.16","lastPr":"8.26","quoteVolume":"104184913.4014","baseVolume":"12624167.6831","usdtVolume":"104184913.4013144056","ts":"1790769916239","bidPr":"8.21","askPr":"9","bidSz":"25","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01102"},{"open":"97.57","symbol":"RTTCUSDT","high24h":"98.23","low24h":"96.8","lastPr":"98.23","quoteVolume":"60129747.7428","baseVolume":"617881.239","usdtVolume":"60129747.7427598793","ts":"1790769916239","bidPr":"96.96","askPr":"97.99","bidSz":"20","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.00676"},{"open":"59.42","symbol":"RACMUSDT","high24h":"59.26","low24h":"58.52","lastPr":"58.85","quoteVolume":"85330552.1227","baseVolume":"1449250.8602","usdtVolume":"85330552.1226308979","ts":"1790769916239","bidPr":"58.38","askPr":"68.38","bidSz":"42","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00959"},{"open":"4.72","symbol":"RGGBUSDT","high24h":"4.68","low24h":"4.62","lastPr":"4.66","quoteVolume":"41316345.5749","baseVolume":"8879633.1025","usdtVolume":"41316345.5748034807","ts":"1790769916239","bidPr":"4.57","askPr":"4.81","bidSz":"10","askSz":"101","openUtc":"0","changeUtc24h":"0","change24h":"-0.01271"},{"open":"44.85","symbol":"RKTOSUSDT","high24h":"44.02","low24h":"42.99","lastPr":"43.21","quoteVolume":"166779987.7653","baseVolume":"3852122.7293","usdtVolume":"166779987.7652929688","ts":"1790769916832","bidPr":"43.1","askPr":"43.24","bidSz":"100","askSz":"19","openUtc":"0","changeUtc24h":"0","change24h":"-0.03657"},{"open":"76.515","symbol":"RWALUSDT","high24h":"76.24","low24h":"74.16","lastPr":"76.04","quoteVolume":"105340484.513","baseVolume":"1398259.2869","usdtVolume":"105340484.5129934118","ts":"1790769916239","bidPr":"72.68","askPr":"82.49","bidSz":"20","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00621"},{"open":"12.05","symbol":"RELPCUSDT","high24h":"12.35","low24h":"11.98","lastPr":"12.18","quoteVolume":"6266454.8632","baseVolume":"519010.8848","usdtVolume":"6266454.8631436266","ts":"1790769916832","bidPr":"9.61","askPr":"13.78","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01079"},{"open":"283.28","symbol":"RPRAXUSDT","high24h":"283.64","low24h":"278.39","lastPr":"283","quoteVolume":"86010327.6956","baseVolume":"306001.3775","usdtVolume":"86010327.695504525","ts":"1790769916832","bidPr":"256.06","askPr":"339.54","bidSz":"40","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00099"},{"open":"88","symbol":"RSWKSUSDT","high24h":"88.67","low24h":"86.12","lastPr":"88.3","quoteVolume":"295603185.0295","baseVolume":"3373319.4713","usdtVolume":"295603185.0294550629","ts":"1790769916239","bidPr":"85.91","askPr":"89.97","bidSz":"35","askSz":"35","openUtc":"0","changeUtc24h":"0","change24h":"0.00341"},{"open":"73.51","symbol":"RFLSUSDT","high24h":"74.47","low24h":"73.46","lastPr":"73.91","quoteVolume":"104803472.649","baseVolume":"1418994.2057","usdtVolume":"104803472.6489052472","ts":"1790769916239","bidPr":"67.58","askPr":"89","bidSz":"40","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"0.00544"},{"open":"67.56","symbol":"RPBUSDT","high24h":"66.95","low24h":"66.43","lastPr":"66.91","quoteVolume":"62280011.5633","baseVolume":"932128.4563","usdtVolume":"62280011.5632505426","ts":"1790769916832","bidPr":"60.36","askPr":"74.89","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00962"},{"open":"42.37","symbol":"RCNMUSDT","high24h":"41.9","low24h":"41.5","lastPr":"41.5","quoteVolume":"72219896.65","baseVolume":"1732806.6026","usdtVolume":"72219896.6499332288","ts":"1790769916832","bidPr":"41.5","askPr":"41.99","bidSz":"10","askSz":"54","openUtc":"0","changeUtc24h":"0","change24h":"-0.02053"},{"open":"39.99","symbol":"RALKSUSDT","high24h":"41.42","low24h":"40.11","lastPr":"40.78","quoteVolume":"95541664.7567","baseVolume":"2351099.6991","usdtVolume":"95541664.7566677069","ts":"1790769916239","bidPr":"40.61","askPr":"41.49","bidSz":"1","askSz":"62","openUtc":"0","changeUtc24h":"0","change24h":"0.01975"},{"open":"19.41","symbol":"RPRMBUSDT","high24h":"19.81","low24h":"19.24","lastPr":"19.81","quoteVolume":"71360752.2734","baseVolume":"3702991.963","usdtVolume":"71360752.2733718463","ts":"1790769916832","bidPr":"16.47","askPr":"22.12","bidSz":"100","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.02061"},{"open":"61.26","symbol":"RFRUSDT","high24h":"61.28","low24h":"60.82","lastPr":"61.15","quoteVolume":"94153601.0524","baseVolume":"1540849.786","usdtVolume":"94153601.0523882425","ts":"1790769916239","bidPr":"60.05","askPr":"61.25","bidSz":"24","askSz":"24","openUtc":"0","changeUtc24h":"0","change24h":"-0.0018"},{"open":"133.3","symbol":"RFORMUSDT","high24h":"140.02","low24h":"133.77","lastPr":"139.28","quoteVolume":"127678498.4963","baseVolume":"939953.5473","usdtVolume":"127678498.4962397547","ts":"1790769916240","bidPr":"139.5","askPr":"139.68","bidSz":"100","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"0.04486"},{"open":"9.65","symbol":"RNAKAUSDT","high24h":"9.91","low24h":"9.6","lastPr":"9.7","quoteVolume":"860296.9178","baseVolume":"88192.3082","usdtVolume":"860296.9177503678","ts":"1790769916832","bidPr":"9.67","askPr":"10.75","bidSz":"400","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00518"},{"open":"44.39","symbol":"RBAMUSDT","high24h":"45.71","low24h":"44.37","lastPr":"45.45","quoteVolume":"152988832.5495","baseVolume":"3394785.7397","usdtVolume":"152988832.5494216005","ts":"1790769916240","bidPr":"44.99","askPr":"50.82","bidSz":"6","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02388"},{"open":"311.715","symbol":"RNSCUSDT","high24h":"314.5","low24h":"310.84","lastPr":"312.5","quoteVolume":"194435139.9775","baseVolume":"621252.4513","usdtVolume":"194435139.9774186671","ts":"1790769916832","bidPr":"300","askPr":"316.89","bidSz":"1","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.00252"},{"open":"58.88","symbol":"RTRPUSDT","high24h":"58.5","low24h":"57.83","lastPr":"58.39","quoteVolume":"235695993.5064","baseVolume":"4057804.3209","usdtVolume":"235695993.5063318189","ts":"1790769916832","bidPr":"54.14","askPr":"63.83","bidSz":"20","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00832"},{"open":"18.45","symbol":"RNWGUSDT","high24h":"18.29","low24h":"18.11","lastPr":"18.24","quoteVolume":"44059013.8778","baseVolume":"2420721.6475","usdtVolume":"44059013.8777098206","ts":"1790769916240","bidPr":"18.22","askPr":"18.25","bidSz":"6900","askSz":"7000","openUtc":"0","changeUtc24h":"0","change24h":"-0.01138"},{"open":"43.3326","symbol":"RMFCUSDT","high24h":"43.8","low24h":"43","lastPr":"43.4","quoteVolume":"51178941.3046","baseVolume":"1185573.0883","usdtVolume":"51178941.3045940009","ts":"1790769916832","bidPr":"43.21","askPr":"45.33","bidSz":"57","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00156"},{"open":"153","symbol":"RHONAUSDT","high24h":"156.71","low24h":"153.36","lastPr":"155.4","quoteVolume":"376250038.6007","baseVolume":"2423189.1864","usdtVolume":"376250038.600670221","ts":"1790769916240","bidPr":"154","askPr":"157.5","bidSz":"6","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.01569"},{"open":"277.42","symbol":"RTRGPUSDT","high24h":"276.57","low24h":"271.81","lastPr":"273.49","quoteVolume":"233723305.1041","baseVolume":"854341.2414","usdtVolume":"233723305.1040206452","ts":"1790769916240","bidPr":"273.5","askPr":"304","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01417"},{"open":"95.82","symbol":"RMETUSDT","high24h":"96","low24h":"94.4","lastPr":"95.09","quoteVolume":"209337340.0839","baseVolume":"2199317.9552","usdtVolume":"209337340.0838107752","ts":"1790769916240","bidPr":"94.75","askPr":"95.76","bidSz":"21","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.00762"},{"open":"129.5386","symbol":"RIMOUSDT","high24h":"122.7","low24h":"121","lastPr":"121.85","quoteVolume":"49999254.5541","baseVolume":"411634.8616","usdtVolume":"49999254.5540901529","ts":"1790769916240","bidPr":"121.25","askPr":"140.57","bidSz":"20","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.05935"},{"open":"33.28","symbol":"RRELXUSDT","high24h":"34.18","low24h":"32.9","lastPr":"32.9","quoteVolume":"34926542.557","baseVolume":"1056164.8695","usdtVolume":"34926542.556995943","ts":"1790769916832","bidPr":"32.85","askPr":"32.9","bidSz":"800","askSz":"1700","openUtc":"0","changeUtc24h":"0","change24h":"-0.01142"},{"open":"87.9","symbol":"ROKEUSDT","high24h":"87.82","low24h":"86.06","lastPr":"87.3","quoteVolume":"311803529","baseVolume":"3589810","usdtVolume":"311803528.896527624","ts":"1790769916832","bidPr":"87","askPr":"88.28","bidSz":"5","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00683"},{"open":"18.7","symbol":"RTAKUSDT","high24h":"18.71","low24h":"18.21","lastPr":"18.21","quoteVolume":"32330068.4001","baseVolume":"1746606.4542","usdtVolume":"32330068.400006122","ts":"1790769916832","bidPr":"16.65","askPr":"20.17","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0262"},{"open":"30.68","symbol":"RCVEUSDT","high24h":"31.22","low24h":"30.82","lastPr":"31.1","quoteVolume":"88854123.382","baseVolume":"2868643.7114","usdtVolume":"88854123.3819113154","ts":"1790769916832","bidPr":"30.81","askPr":"33.78","bidSz":"81","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01369"},{"open":"69.27","symbol":"RMTUSDT","high24h":"70","low24h":"67.5","lastPr":"67.74","quoteVolume":"50542600.1721","baseVolume":"744764.3806","usdtVolume":"50542600.1720247969","ts":"1790769916832","bidPr":"67.6","askPr":"67.66","bidSz":"300","askSz":"1900","openUtc":"0","changeUtc24h":"0","change24h":"-0.02209"},{"open":"2.91","symbol":"RABEVUSDT","high24h":"2.99","low24h":"2.84","lastPr":"2.88","quoteVolume":"34322175.9561","baseVolume":"11946374.5181","usdtVolume":"34322175.956062036","ts":"1790769916240","bidPr":"2.63","askPr":"3.19","bidSz":"100","askSz":"39","openUtc":"0","changeUtc24h":"0","change24h":"-0.01031"},{"open":"293","symbol":"RGRMNUSDT","high24h":"293.69","low24h":"286.55","lastPr":"291.58","quoteVolume":"246504843.3757","baseVolume":"851370.0365","usdtVolume":"246504843.3756809246","ts":"1790769916832","bidPr":"283.79","askPr":"319.13","bidSz":"15","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00485"},{"open":"10.48","symbol":"RINFYUSDT","high24h":"10.72","low24h":"10.5","lastPr":"10.59","quoteVolume":"121146434.6191","baseVolume":"11433634.0526","usdtVolume":"121146434.6190114953","ts":"1790769916832","bidPr":"10.43","askPr":"10.63","bidSz":"200","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0105"},{"open":"84.83","symbol":"RDEOUSDT","high24h":"87.12","low24h":"84.67","lastPr":"86.46","quoteVolume":"41293512.7518","baseVolume":"485484.7408","usdtVolume":"41293512.7517755224","ts":"1790769916240","bidPr":"86.36","askPr":"86.46","bidSz":"200","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"0.01921"},{"open":"54.42","symbol":"RFERUSDT","high24h":"54.69","low24h":"53.98","lastPr":"54.06","quoteVolume":"81648476.5071","baseVolume":"1500863.2732","usdtVolume":"81648476.5070709102","ts":"1790769916240","bidPr":"53.96","askPr":"54.18","bidSz":"5950","askSz":"5670","openUtc":"0","changeUtc24h":"0","change24h":"-0.00662"},{"open":"38.175","symbol":"RIXUSDT","high24h":"38.77","low24h":"38.02","lastPr":"38.32","quoteVolume":"7983353.0998","baseVolume":"208344.8613","usdtVolume":"7983353.0997975952","ts":"1790769916240","bidPr":"34.18","askPr":"40.78","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0038"},{"open":"293.7","symbol":"RWABUSDT","high24h":"292.33","low24h":"290.44","lastPr":"291.23","quoteVolume":"145763568.2058","baseVolume":"500502.5371","usdtVolume":"145763568.2057116803","ts":"1790769916240","bidPr":"288.91","askPr":"293.26","bidSz":"8","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.00841"},{"open":"79.48","symbol":"RSLFUSDT","high24h":"79.11","low24h":"78.53","lastPr":"79.11","quoteVolume":"25788745.1331","baseVolume":"326791.8768","usdtVolume":"25788745.1330813497","ts":"1790769916832","bidPr":"78.69","askPr":"86.62","bidSz":"25","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00466"},{"open":"119.75","symbol":"RFMXUSDT","high24h":"120.2","low24h":"118.08","lastPr":"119.8","quoteVolume":"42830914.8092","baseVolume":"358980.0538","usdtVolume":"42830914.8091750054","ts":"1790769916832","bidPr":"97.33","askPr":"136.77","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00042"},{"open":"127.08","symbol":"RKBUSDT","high24h":"128.42","low24h":"126.87","lastPr":"128.42","quoteVolume":"18775011.5373","baseVolume":"147343.4658","usdtVolume":"18775011.5372850868","ts":"1790769916832","bidPr":"111.57","askPr":"136.33","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01054"},{"open":"9.0505","symbol":"RHLNUSDT","high24h":"9.16","low24h":"8.93","lastPr":"9.14","quoteVolume":"74230013.3027","baseVolume":"8221309.059","usdtVolume":"74230013.3026930274","ts":"1790769916240","bidPr":"9.13","askPr":"9.14","bidSz":"20500","askSz":"14200","openUtc":"0","changeUtc24h":"0","change24h":"0.00989"},{"open":"96.94","symbol":"RTRIUSDT","high24h":"96.42","low24h":"92.57","lastPr":"96","quoteVolume":"112255103.863","baseVolume":"1181334.5699","usdtVolume":"112255103.8629541081","ts":"1790769916240","bidPr":"90","askPr":"97.2","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0097"},{"open":"116","symbol":"RPRUUSDT","high24h":"115.4","low24h":"114.42","lastPr":"115.06","quoteVolume":"142207470.6293","baseVolume":"1236302.0623","usdtVolume":"142207470.6292422348","ts":"1790769916240","bidPr":"114.49","askPr":"120.79","bidSz":"21","askSz":"94","openUtc":"0","changeUtc24h":"0","change24h":"-0.0081"},{"open":"5.71","symbol":"RBSBRUSDT","high24h":"5.7","low24h":"5.65","lastPr":"5.68","quoteVolume":"11354710.3997","baseVolume":"2000967.6147","usdtVolume":"11354710.399662505","ts":"1790769916240","bidPr":"5.13","askPr":"6.51","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00525"},{"open":"21.88","symbol":"RWDSUSDT","high24h":"21.9","low24h":"21.62","lastPr":"21.9","quoteVolume":"8632289.0607","baseVolume":"398235.5326","usdtVolume":"8632289.0606473793","ts":"1790769916240","bidPr":"22.08","askPr":"24.41","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00091"},{"open":"11.59","symbol":"RJBSUSDT","high24h":"11.6","low24h":"11.35","lastPr":"11.6","quoteVolume":"48997364.3487","baseVolume":"4305909.8187","usdtVolume":"48997364.3486468663","ts":"1790769916240","bidPr":"11.38","askPr":"12.75","bidSz":"300","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00086"},{"open":"9.44","symbol":"RERICUSDT","high24h":"9.45","low24h":"9.25","lastPr":"9.28","quoteVolume":"28962914.7625","baseVolume":"3111832.8097","usdtVolume":"28962914.7624395","ts":"1790769916240","bidPr":"9.26","askPr":"9.28","bidSz":"12900","askSz":"16673","openUtc":"0","changeUtc24h":"0","change24h":"-0.01695"},{"open":"3.36","symbol":"RBBDUSDT","high24h":"3.48","low24h":"3.31","lastPr":"3.48","quoteVolume":"78942650.5209","baseVolume":"23617676.5328","usdtVolume":"78942650.5208343842","ts":"1790769916832","bidPr":"3.08","askPr":"3.77","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03571"},{"open":"101.5","symbol":"RWECUSDT","high24h":"103","low24h":"101.93","lastPr":"102.6","quoteVolume":"286874561.4487","baseVolume":"2797557.3994","usdtVolume":"286874561.4486627335","ts":"1790769916240","bidPr":"98","askPr":"105.5","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01084"},{"open":"38.8201","symbol":"RTEVAUSDT","high24h":"40.24","low24h":"39.37","lastPr":"40","quoteVolume":"216108804.4317","baseVolume":"5424202.8473","usdtVolume":"216108804.4316260521","ts":"1790769916240","bidPr":"39.97","askPr":"40.35","bidSz":"1","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.03039"},{"open":"111.05","symbol":"RIRMUSDT","high24h":"111.53","low24h":"110.57","lastPr":"111.5","quoteVolume":"185565942.7352","baseVolume":"1666637.3448","usdtVolume":"185565942.7351097904","ts":"1790769916240","bidPr":"110.97","askPr":"112.61","bidSz":"18","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"0.00405"},{"open":"25.2","symbol":"RPUKUSDT","high24h":"25.3","low24h":"24.99","lastPr":"25.3","quoteVolume":"19705377.1401","baseVolume":"784512.2831","usdtVolume":"19705377.140038498","ts":"1790769916833","bidPr":"25.1","askPr":"25.12","bidSz":"1300","askSz":"2400","openUtc":"0","changeUtc24h":"0","change24h":"0.00397"},{"open":"32.71","symbol":"RHMCUSDT","high24h":"32.7","low24h":"31.69","lastPr":"32.56","quoteVolume":"13907267.095","baseVolume":"432803.2879","usdtVolume":"13907267.094937229","ts":"1790769916240","bidPr":"31","askPr":"33.96","bidSz":"15","askSz":"9","openUtc":"0","changeUtc24h":"0","change24h":"-0.00459"},{"open":"363","symbol":"RONCUSDT","high24h":"373.14","low24h":"361.18","lastPr":"369.5","quoteVolume":"131476106.6835","baseVolume":"360198.2942","usdtVolume":"131476106.6834378309","ts":"1790769916240","bidPr":"334.71","askPr":"376.18","bidSz":"40","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.01791"},{"open":"94.9","symbol":"RACGLUSDT","high24h":"95.85","low24h":"94.12","lastPr":"95.62","quoteVolume":"359453450.0005","baseVolume":"3786000.1459","usdtVolume":"359453450.000451842","ts":"1790769916833","bidPr":"94.65","askPr":"95.84","bidSz":"26","askSz":"47","openUtc":"0","changeUtc24h":"0","change24h":"0.00759"},{"open":"16.46","symbol":"RVODUSDT","high24h":"16.42","low24h":"16.21","lastPr":"16.41","quoteVolume":"35043515.2131","baseVolume":"2150202.7716","usdtVolume":"35043515.2130583636","ts":"1790769916833","bidPr":"16.38","askPr":"16.4","bidSz":"7300","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.00304"},{"open":"173.72","symbol":"RNTRSUSDT","high24h":"173.73","low24h":"170.62","lastPr":"170.9","quoteVolume":"169580697.273","baseVolume":"979781.4351","usdtVolume":"169580697.2729404476","ts":"1790769916833","bidPr":"169.94","askPr":"171","bidSz":"91","askSz":"38","openUtc":"0","changeUtc24h":"0","change24h":"-0.01623"},{"open":"700.01","symbol":"RESLTUSDT","high24h":"704.15","low24h":"679.37","lastPr":"680.99","quoteVolume":"169534839.8391","baseVolume":"241547.037","usdtVolume":"169534839.8390734124","ts":"1790769916833","bidPr":"674.2","askPr":"682","bidSz":"20","askSz":"27","openUtc":"0","changeUtc24h":"0","change24h":"-0.02717"},{"open":"81.62","symbol":"RSHGUSDT","high24h":"81.85","low24h":"80.9","lastPr":"80.91","quoteVolume":"15301996.8724","baseVolume":"187755.2395","usdtVolume":"15301996.8723809785","ts":"1790769916833","bidPr":"71.06","askPr":"86.08","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0087"},{"open":"65.1","symbol":"RALCUSDT","high24h":"65.84","low24h":"64.74","lastPr":"65.21","quoteVolume":"116038537.6647","baseVolume":"1780870.4014","usdtVolume":"116038537.6646162593","ts":"1790769916833","bidPr":"65.13","askPr":"65.2","bidSz":"103","askSz":"1020","openUtc":"0","changeUtc24h":"0","change24h":"0.00169"},{"open":"3.04","symbol":"RBBDOUSDT","high24h":"3.09","low24h":"3","lastPr":"3.06","quoteVolume":"106728.2164","baseVolume":"35293.1041","usdtVolume":"106728.216382664","ts":"1790769916240","bidPr":"2.68","askPr":"3.47","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00658"},{"open":"12.74","symbol":"RVGUSDT","high24h":"13.16","low24h":"12.34","lastPr":"12.72","quoteVolume":"90811272.5931","baseVolume":"7255310.2747","usdtVolume":"90811272.5930718564","ts":"1790769916240","bidPr":"12.62","askPr":"12.77","bidSz":"500","askSz":"210","openUtc":"0","changeUtc24h":"0","change24h":"-0.00157"},{"open":"560.02","symbol":"RUIUSDT","high24h":"563.76","low24h":"557.06","lastPr":"560","quoteVolume":"47431202.2611","baseVolume":"84699.5591","usdtVolume":"47431202.2610489967","ts":"1790769916833","bidPr":"493.83","askPr":"570","bidSz":"40","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00004"},{"open":"16.6","symbol":"RECUSDT","high24h":"16.9","low24h":"16.1","lastPr":"16.9","quoteVolume":"17147482.6645","baseVolume":"1036712.8594","usdtVolume":"17147482.6644723877","ts":"1790769916833","bidPr":"16.41","askPr":"16.9","bidSz":"500","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"0.01807"},{"open":"161.16","symbol":"RRJFUSDT","high24h":"159.96","low24h":"158.67","lastPr":"159.85","quoteVolume":"157315672.7327","baseVolume":"987567.1734","usdtVolume":"157315672.7326403962","ts":"1790769916833","bidPr":"158.58","askPr":"160.96","bidSz":"15","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"-0.00813"},{"open":"45.8","symbol":"RCHTUSDT","high24h":"45.63","low24h":"45.43","lastPr":"45.44","quoteVolume":"12402270.401","baseVolume":"272269.6593","usdtVolume":"12402270.400927693","ts":"1790769916833","bidPr":"42","askPr":"48.05","bidSz":"25","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00786"},{"open":"99.39","symbol":"RAEEUSDT","high24h":"100.61","low24h":"99.39","lastPr":"100.01","quoteVolume":"342180866.5614","baseVolume":"3414099.8128","usdtVolume":"342180866.5613988087","ts":"1790769916833","bidPr":"99","askPr":"101","bidSz":"1","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.00624"},{"open":"62.8","symbol":"RCQPUSDT","high24h":"61.45","low24h":"60.28","lastPr":"60.9","quoteVolume":"6169967.6414","baseVolume":"101498.674","usdtVolume":"6169967.6413036755","ts":"1790769916241","bidPr":"55.79","askPr":"68.11","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03025"},{"open":"131.68","symbol":"REXRUSDT","high24h":"133.95","low24h":"131.96","lastPr":"133.49","quoteVolume":"228452131.0149","baseVolume":"1713367.4607","usdtVolume":"228452131.0148881859","ts":"1790769916241","bidPr":"132.16","askPr":"134.82","bidSz":"11","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"0.01375"},{"open":"38.8","symbol":"RLVSUSDT","high24h":"38.55","low24h":"38.03","lastPr":"38.46","quoteVolume":"176708340.3037","baseVolume":"4612252.5167","usdtVolume":"176708340.3036932956","ts":"1790769916833","bidPr":"38.1","askPr":"39","bidSz":"1","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"-0.00876"},{"open":"36.83","symbol":"RGFIUSDT","high24h":"37.45","low24h":"35.93","lastPr":"36.85","quoteVolume":"311545504.7939","baseVolume":"8498804.3265","usdtVolume":"311545504.7938782038","ts":"1790769916241","bidPr":"36.82","askPr":"36.92","bidSz":"470","askSz":"470","openUtc":"0","changeUtc24h":"0","change24h":"0.00054"},{"open":"125.7112","symbol":"RQUSDT","high24h":"126.5","low24h":"124.5","lastPr":"125.8","quoteVolume":"72165317.6172","baseVolume":"574668.2995","usdtVolume":"72165317.617145803","ts":"1790769916833","bidPr":"123","askPr":"125.36","bidSz":"5","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.00071"},{"open":"53.12","symbol":"RFTSUSDT","high24h":"53.11","low24h":"52.68","lastPr":"53.11","quoteVolume":"65711951.873","baseVolume":"1240441.0435","usdtVolume":"65711951.872948475","ts":"1790769916241","bidPr":"52.5","askPr":"56.88","bidSz":"1","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.00019"},{"open":"51.7","symbol":"REIXUSDT","high24h":"54","low24h":"52.33","lastPr":"53.65","quoteVolume":"330775915.1269","baseVolume":"6210950.8272","usdtVolume":"330775915.1268986006","ts":"1790769916833","bidPr":"53.5","askPr":"53.76","bidSz":"10","askSz":"39","openUtc":"0","changeUtc24h":"0","change24h":"0.03772"},{"open":"70.5","symbol":"RFTIUSDT","high24h":"69.56","low24h":"68.5","lastPr":"68.61","quoteVolume":"156182576.8445","baseVolume":"2269218.4194","usdtVolume":"156182576.8444377805","ts":"1790769916241","bidPr":"67.46","askPr":"75.44","bidSz":"92","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02681"},{"open":"36.6","symbol":"RCNPUSDT","high24h":"37.2","low24h":"36.63","lastPr":"37.11","quoteVolume":"223279667.4578","baseVolume":"6046274.3008","usdtVolume":"223279667.4577246469","ts":"1790769916241","bidPr":"36.21","askPr":"37.36","bidSz":"76","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.01393"},{"open":"44.75","symbol":"RPBAUSDT","high24h":"44.72","low24h":"44.11","lastPr":"44.7","quoteVolume":"32976713.8554","baseVolume":"741723.543","usdtVolume":"32976713.8553359217","ts":"1790769916833","bidPr":"42.46","askPr":"53.67","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00112"},{"open":"191.48","symbol":"RDOVUSDT","high24h":"190.8","low24h":"188.87","lastPr":"189.7","quoteVolume":"191060482.9636","baseVolume":"1010632.0966","usdtVolume":"191060482.9635011303","ts":"1790769916833","bidPr":"188.19","askPr":"191.02","bidSz":"13","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.0093"},{"open":"101.25","symbol":"RXYLUSDT","high24h":"101.92","low24h":"100.56","lastPr":"100.96","quoteVolume":"173201181.8093","baseVolume":"1716321.3373","usdtVolume":"173201181.8092488505","ts":"1790769916833","bidPr":"100.37","askPr":"101.73","bidSz":"1","askSz":"24","openUtc":"0","changeUtc24h":"0","change24h":"-0.00286"},{"open":"273.4","symbol":"RILMNUSDT","high24h":"275","low24h":"267.98","lastPr":"273.3","quoteVolume":"458542009.6711","baseVolume":"1688721.3786","usdtVolume":"458542009.6710390144","ts":"1790769916833","bidPr":"267","askPr":"273.85","bidSz":"1","askSz":"23","openUtc":"0","changeUtc24h":"0","change24h":"-0.00037"},{"open":"65.16","symbol":"RTECKUSDT","high24h":"65.31","low24h":"64.3","lastPr":"64.85","quoteVolume":"137433415.9857","baseVolume":"2117772.0826","usdtVolume":"137433415.9856074985","ts":"1790769916833","bidPr":"65.58","askPr":"66.65","bidSz":"100","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"-0.00476"},{"open":"161.92","symbol":"RCINFUSDT","high24h":"161.77","low24h":"160.16","lastPr":"161.13","quoteVolume":"306819870.903","baseVolume":"1903535.0431","usdtVolume":"306819870.9029538499","ts":"1790769916833","bidPr":"160.36","askPr":"164.99","bidSz":"12","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"-0.00488"},{"open":"338.56","symbol":"RTPLUSDT","high24h":"336.17","low24h":"328","lastPr":"330.54","quoteVolume":"76070037.0589","baseVolume":"230302.6321","usdtVolume":"76070037.0588578967","ts":"1790769916833","bidPr":"329.12","askPr":"349.48","bidSz":"5","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.02369"},{"open":"54.89","symbol":"RTSUSDT","high24h":"55.25","low24h":"54.95","lastPr":"55.13","quoteVolume":"34355192.7725","baseVolume":"623853.8385","usdtVolume":"34355192.7724087154","ts":"1790769916833","bidPr":"54.99","askPr":"55.05","bidSz":"1300","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00437"},{"open":"62.76","symbol":"RESUSDT","high24h":"64.32","low24h":"63.38","lastPr":"64.28","quoteVolume":"202775060.7837","baseVolume":"3176341.6846","usdtVolume":"202775060.7836912635","ts":"1790769916833","bidPr":"63.76","askPr":"69.74","bidSz":"150","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02422"},{"open":"9.905","symbol":"RNMRUSDT","high24h":"10.1","low24h":"9.8","lastPr":"10.1","quoteVolume":"4468674.0573","baseVolume":"452472.0974","usdtVolume":"4468674.0572370593","ts":"1790769916241","bidPr":"9.07","askPr":"10.96","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01969"},{"open":"43.28","symbol":"RFEUSDT","high24h":"43.93","low24h":"43.01","lastPr":"43.79","quoteVolume":"143857777.5534","baseVolume":"3309821.864","usdtVolume":"143857777.5533369039","ts":"1790769916241","bidPr":"42.51","askPr":"44.26","bidSz":"53","askSz":"65","openUtc":"0","changeUtc24h":"0","change24h":"0.01178"},{"open":"293.5","symbol":"RWTWUSDT","high24h":"289.26","low24h":"286.63","lastPr":"288.5","quoteVolume":"212960901.8602","baseVolume":"738264.5773","usdtVolume":"212960901.860108373","ts":"1790769916833","bidPr":"285","askPr":"290","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01704"},{"open":"67.66","symbol":"RWRBUSDT","high24h":"68.31","low24h":"67.44","lastPr":"68.04","quoteVolume":"146017647.7476","baseVolume":"2144608.1523","usdtVolume":"146017647.7475567082","ts":"1790769916241","bidPr":"67.88","askPr":"70.72","bidSz":"36","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"0.00562"},{"open":"534.5","symbol":"RCWUSDT","high24h":"535.02","low24h":"529.69","lastPr":"533.85","quoteVolume":"269390573.8072","baseVolume":"505636.0148","usdtVolume":"269390573.8071106972","ts":"1790769916241","bidPr":"516","askPr":"647.8","bidSz":"1","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00122"},{"open":"24.69","symbol":"RPHGUSDT","high24h":"24.97","low24h":"24.49","lastPr":"24.58","quoteVolume":"15347063.6777","baseVolume":"622394.4599","usdtVolume":"15347063.6776283888","ts":"1790769916833","bidPr":"24.52","askPr":"24.55","bidSz":"2750","askSz":"700","openUtc":"0","changeUtc24h":"0","change24h":"-0.00446"},{"open":"128.9","symbol":"RAWKUSDT","high24h":"130.88","low24h":"128.76","lastPr":"130.05","quoteVolume":"231659838.8902","baseVolume":"1784284.1758","usdtVolume":"231659838.8901896014","ts":"1790769916241","bidPr":"129.67","askPr":"143.5","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00892"},{"open":"42.33","symbol":"RSYMUSDT","high24h":"42.1","low24h":"41.25","lastPr":"41.4","quoteVolume":"31222584.4949","baseVolume":"750410.1087","usdtVolume":"31222584.4948447147","ts":"1790769916241","bidPr":"41.31","askPr":"41.99","bidSz":"77","askSz":"35","openUtc":"0","changeUtc24h":"0","change24h":"-0.02197"},{"open":"231.03","symbol":"RWSMUSDT","high24h":"231.63","low24h":"228.26","lastPr":"229.78","quoteVolume":"128945495.1428","baseVolume":"561200.3581","usdtVolume":"128945495.1427345038","ts":"1790769916833","bidPr":"213.45","askPr":"249","bidSz":"12","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00541"},{"open":"390.7","symbol":"RWSTUSDT","high24h":"377.78","low24h":"373.49","lastPr":"376.63","quoteVolume":"174911441.5376","baseVolume":"464880.9418","usdtVolume":"174911441.5375962013","ts":"1790769916241","bidPr":"374.83","askPr":"434.2","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03601"},{"open":"106.41","symbol":"RPPGUSDT","high24h":"106.45","low24h":"105.5","lastPr":"105.5","quoteVolume":"165450371.2691","baseVolume":"1560797.9666","usdtVolume":"165450371.2690576721","ts":"1790769916833","bidPr":"95.09","askPr":"106.76","bidSz":"100","askSz":"21","openUtc":"0","changeUtc24h":"0","change24h":"-0.00855"},{"open":"181.98","symbol":"RATIUSDT","high24h":"189.79","low24h":"185.06","lastPr":"189","quoteVolume":"241382387.3004","baseVolume":"1282131.5844","usdtVolume":"241382387.3003689011","ts":"1790769916241","bidPr":"188","askPr":"209.5","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03858"},{"open":"131.1","symbol":"RPUSDT","high24h":"131.71","low24h":"129.2","lastPr":"129.25","quoteVolume":"474619835.3782","baseVolume":"3645609.9959","usdtVolume":"474619835.3781850829","ts":"1790769916241","bidPr":"129","askPr":"130","bidSz":"20","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01411"},{"open":"95","symbol":"RFWONKUSDT","high24h":"93.27","low24h":"92.25","lastPr":"92.48","quoteVolume":"166799884.5407","baseVolume":"1795644.6558","usdtVolume":"166799884.5406277288","ts":"1790769916241","bidPr":"92.34","askPr":"94.99","bidSz":"27","askSz":"69","openUtc":"0","changeUtc24h":"0","change24h":"-0.02653"},{"open":"146.035","symbol":"RAERUSDT","high24h":"145.45","low24h":"144.06","lastPr":"144.9","quoteVolume":"176458259.31","baseVolume":"1217832.9711","usdtVolume":"176458259.309912256","ts":"1790769916833","bidPr":"143.94","askPr":"146.26","bidSz":"17","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.00777"},{"open":"37","symbol":"RROIVUSDT","high24h":"36.75","low24h":"35.9","lastPr":"36.19","quoteVolume":"192397970.2088","baseVolume":"5301240.18","usdtVolume":"192397970.2087602953","ts":"1790769916833","bidPr":"36.18","askPr":"36.99","bidSz":"3","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.02189"},{"open":"71.55","symbol":"RSYFUSDT","high24h":"71.85","low24h":"71.15","lastPr":"71.73","quoteVolume":"143642781.017","baseVolume":"2005637.8082","usdtVolume":"143642781.0169037862","ts":"1790769916241","bidPr":"71.11","askPr":"80.17","bidSz":"50","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00252"},{"open":"1740.4","symbol":"RMKLUSDT","high24h":"1742.98","low24h":"1729.47","lastPr":"1740.09","quoteVolume":"97688903.67207","baseVolume":"56201.07188","usdtVolume":"97688903.6720652395","ts":"1790769916833","bidPr":"1731.74","askPr":"1899.62","bidSz":"1","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00018"},{"open":"114.64","symbol":"RPFGUSDT","high24h":"114.04","low24h":"112.58","lastPr":"113.97","quoteVolume":"125874960.1704","baseVolume":"1106669.3219","usdtVolume":"125874960.1703665248","ts":"1790769916241","bidPr":"113.43","askPr":"134.21","bidSz":"17","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00584"},{"open":"2098.23","symbol":"RFCNCAUSDT","high24h":"2077.62","low24h":"2051.19","lastPr":"2073.46","quoteVolume":"102227160.27423","baseVolume":"49437.58153","usdtVolume":"102227160.2742246349","ts":"1790769916833","bidPr":"1768.68","askPr":"3296.8","bidSz":"2","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.01181"},{"open":"104.5","symbol":"RTROWUSDT","high24h":"104.81","low24h":"103.23","lastPr":"104.55","quoteVolume":"120973318.9192","baseVolume":"1160696.1309","usdtVolume":"120973318.919191335","ts":"1790769916241","bidPr":"103.68","askPr":"105.12","bidSz":"24","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"0.00048"},{"open":"162.78","symbol":"RIHGUSDT","high24h":"164.11","low24h":"161.69","lastPr":"163.49","quoteVolume":"21256123.9393","baseVolume":"130562.4068","usdtVolume":"21256123.9392010381","ts":"1790769916834","bidPr":"163.52","askPr":"163.7","bidSz":"180","askSz":"280","openUtc":"0","changeUtc24h":"0","change24h":"0.00436"},{"open":"105","symbol":"RLUSDT","high24h":"106.11","low24h":"104.68","lastPr":"105.68","quoteVolume":"92753803.8357","baseVolume":"877671.1405","usdtVolume":"92753803.8356053818","ts":"1790769916834","bidPr":"105.43","askPr":"113.65","bidSz":"18","askSz":"26","openUtc":"0","changeUtc24h":"0","change24h":"0.00648"},{"open":"440","symbol":"RFFIVUSDT","high24h":"441.95","low24h":"430.32","lastPr":"439.09","quoteVolume":"245298626.4331","baseVolume":"561186.6407","usdtVolume":"245298626.4330515278","ts":"1790769916241","bidPr":"426.93","askPr":"445.12","bidSz":"10","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00207"},{"open":"396.23","symbol":"RCPAYUSDT","high24h":"393.09","low24h":"388.61","lastPr":"392.7","quoteVolume":"207505066.4584","baseVolume":"529947.9212","usdtVolume":"207505066.4583938377","ts":"1790769916241","bidPr":"389.56","askPr":"395.44","bidSz":"6","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00891"},{"open":"119.13","symbol":"RPHMUSDT","high24h":"118.91","low24h":"117.78","lastPr":"118.5","quoteVolume":"164223750.79","baseVolume":"1386336.2728","usdtVolume":"164223750.7899556101","ts":"1790769916834","bidPr":"117.44","askPr":"119.68","bidSz":"19","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"-0.00529"},{"open":"100.77","symbol":"RTWUSDT","high24h":"100.74","low24h":"100.08","lastPr":"100.61","quoteVolume":"107840129.3314","baseVolume":"1072708.9012","usdtVolume":"107840129.3313180305","ts":"1790769916834","bidPr":"99.81","askPr":"101.41","bidSz":"25","askSz":"24","openUtc":"0","changeUtc24h":"0","change24h":"-0.00159"},{"open":"62.71","symbol":"RFOXAUSDT","high24h":"62.89","low24h":"61.89","lastPr":"62.89","quoteVolume":"227543880.5964","baseVolume":"3649085.7873","usdtVolume":"227543880.5963580463","ts":"1790769916241","bidPr":"55.21","askPr":"68.88","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00287"},{"open":"60.24","symbol":"RBROUSDT","high24h":"61","low24h":"60","lastPr":"60.42","quoteVolume":"154623177.9997","baseVolume":"2554806.772","usdtVolume":"154623177.9996009421","ts":"1790769916834","bidPr":"60.3","askPr":"61.66","bidSz":"41","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.00299"},{"open":"97.6688","symbol":"RCHDUSDT","high24h":"95.87","low24h":"94.5","lastPr":"94.78","quoteVolume":"189007081.7818","baseVolume":"1990100.7507","usdtVolume":"189007081.7817459203","ts":"1790769916241","bidPr":"93","askPr":"104.92","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02958"},{"open":"86.62","symbol":"RFWONAUSDT","high24h":"85.49","low24h":"84.64","lastPr":"85.35","quoteVolume":"15255863.3767","baseVolume":"178985.5361","usdtVolume":"15255863.3766977842","ts":"1790769916834","bidPr":"84.67","askPr":"86.03","bidSz":"29","askSz":"29","openUtc":"0","changeUtc24h":"0","change24h":"-0.01466"},{"open":"237.62","symbol":"RDGXUSDT","high24h":"234.81","low24h":"231.06","lastPr":"233.33","quoteVolume":"399798979.3243","baseVolume":"1722048.9977","usdtVolume":"399798979.3242324167","ts":"1790769916834","bidPr":"231.25","askPr":"302.17","bidSz":"14","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01805"},{"open":"96.2","symbol":"RVLTOUSDT","high24h":"96.77","low24h":"96.06","lastPr":"96.65","quoteVolume":"125897977.5993","baseVolume":"1303763.7411","usdtVolume":"125897977.5992908633","ts":"1790769916241","bidPr":"96.06","askPr":"96.95","bidSz":"20","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.00468"},{"open":"98.54","symbol":"RBNTXUSDT","high24h":"99.29","low24h":"97.83","lastPr":"98.52","quoteVolume":"56147724.4311","baseVolume":"570249.5762","usdtVolume":"56147724.4310989601","ts":"1790769916834","bidPr":"97.96","askPr":"98.55","bidSz":"200","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.0002"},{"open":"311","symbol":"RLHUSDT","high24h":"310.79","low24h":"307.07","lastPr":"310.79","quoteVolume":"229951008.8216","baseVolume":"745383.3795","usdtVolume":"229951008.821544929","ts":"1790769916834","bidPr":"277.1","askPr":"375.58","bidSz":"40","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00068"},{"open":"38.91","symbol":"RNIUSDT","high24h":"39.56","low24h":"39","lastPr":"39.56","quoteVolume":"194337187.8507","baseVolume":"4945941.7637","usdtVolume":"194337187.850622245","ts":"1790769916241","bidPr":"39.14","askPr":"43.01","bidSz":"51","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01671"},{"open":"193.08","symbol":"RDRIUSDT","high24h":"197.21","low24h":"194.69","lastPr":"195.03","quoteVolume":"211714191.3076","baseVolume":"1082770.3184","usdtVolume":"211714191.3075474803","ts":"1790769916834","bidPr":"193","askPr":"199.41","bidSz":"1","askSz":"56","openUtc":"0","changeUtc24h":"0","change24h":"0.0101"},{"open":"108.77","symbol":"RKOFUSDT","high24h":"109.05","low24h":"107.26","lastPr":"108.49","quoteVolume":"8326433.1276","baseVolume":"77035.9722","usdtVolume":"8326433.1275958547","ts":"1790769916834","bidPr":"108.48","askPr":"120.19","bidSz":"10","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00257"},{"open":"11.3","symbol":"RVIVUSDT","high24h":"11.49","low24h":"11.19","lastPr":"11.2","quoteVolume":"6790027.5857","baseVolume":"599572.5286","usdtVolume":"6790027.5856838286","ts":"1790769916241","bidPr":"10.37","askPr":"11.7","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00885"},{"open":"183.74","symbol":"RSNUSDT","high24h":"183.28","low24h":"179.92","lastPr":"183.27","quoteVolume":"151931531.1178","baseVolume":"834233.805","usdtVolume":"151931531.1177053189","ts":"1790769916834","bidPr":"180.99","askPr":"183.71","bidSz":"13","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00256"},{"open":"211","symbol":"RSTEUSDT","high24h":"210.77","low24h":"208.07","lastPr":"210.65","quoteVolume":"115767435.3496","baseVolume":"550647.5526","usdtVolume":"115767435.3495545428","ts":"1790769916241","bidPr":"209.66","askPr":"211.89","bidSz":"16","askSz":"9","openUtc":"0","changeUtc24h":"0","change24h":"-0.00166"},{"open":"84.395","symbol":"RGPNUSDT","high24h":"83.91","low24h":"82.54","lastPr":"83.91","quoteVolume":"123362551.972","baseVolume":"1480657.125","usdtVolume":"123362551.9719344821","ts":"1790769916834","bidPr":"75.49","askPr":"91.52","bidSz":"40","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00575"},{"open":"178.01","symbol":"RGHUSDT","high24h":"178.74","low24h":"175.51","lastPr":"177.98","quoteVolume":"248191296.3182","baseVolume":"1399576.748","usdtVolume":"248191296.318149265","ts":"1790769916241","bidPr":"174.51","askPr":"193.4","bidSz":"15","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00017"},{"open":"4.6288","symbol":"RSTLAUSDT","high24h":"4.52","low24h":"4.4","lastPr":"4.51","quoteVolume":"90572971.9421","baseVolume":"20481423.6767","usdtVolume":"90572971.942066688","ts":"1790769916834","bidPr":"4.49","askPr":"4.5","bidSz":"10000","askSz":"2400","openUtc":"0","changeUtc24h":"0","change24h":"-0.02567"},{"open":"5.11","symbol":"RSBSUSDT","high24h":"5.3","low24h":"5.1","lastPr":"5.1","quoteVolume":"20293187.7242","baseVolume":"3931182.4918","usdtVolume":"20293187.7241434073","ts":"1790769916241","bidPr":"4.88","askPr":"5.23","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00196"},{"open":"368.36","symbol":"RSNAUSDT","high24h":"367.48","low24h":"365.16","lastPr":"367.08","quoteVolume":"72813299.0436","baseVolume":"198517.6833","usdtVolume":"72813299.0435978761","ts":"1790769916834","bidPr":"364.15","askPr":"367.9","bidSz":"6","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00347"},{"open":"65.97","symbol":"RSQMUSDT","high24h":"66.35","low24h":"65.4","lastPr":"65.93","quoteVolume":"57166689.3269","baseVolume":"866594.2757","usdtVolume":"57166689.326839244","ts":"1790769916834","bidPr":"64.35","askPr":"67.32","bidSz":"2500","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00061"},{"open":"18.63","symbol":"RSOJCUSDT","high24h":"18.55","low24h":"18.42","lastPr":"18.5","quoteVolume":"759804.8065","baseVolume":"41124.4929","usdtVolume":"759804.8064652","ts":"1790769916241","bidPr":"17","askPr":"23.32","bidSz":"6","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00698"},{"open":"80.77","symbol":"RRBAUSDT","high24h":"81.45","low24h":"80.54","lastPr":"81.39","quoteVolume":"86211553.1729","baseVolume":"1063526.9167","usdtVolume":"86211553.1728682795","ts":"1790769916834","bidPr":"81.39","askPr":"82.04","bidSz":"1","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"0.00768"},{"open":"33.65","symbol":"RBSPUSDT","high24h":"33.05","low24h":"32.05","lastPr":"32.65","quoteVolume":"57866933.8354","baseVolume":"1770871.4541","usdtVolume":"57866933.8353981136","ts":"1790769916834","bidPr":"32.39","askPr":"32.65","bidSz":"200","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"-0.02972"},{"open":"41.37","symbol":"RBCHUSDT","high24h":"40.4","low24h":"40.08","lastPr":"40.4","quoteVolume":"9104845.8958","baseVolume":"226199.1505","usdtVolume":"9104845.8957566799","ts":"1790769916834","bidPr":"36","askPr":"45","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.02345"},{"open":"239.96","symbol":"RPKGUSDT","high24h":"233.52","low24h":"231.51","lastPr":"233.28","quoteVolume":"189081603.0403","baseVolume":"810901.1473","usdtVolume":"189081603.0402158263","ts":"1790769916241","bidPr":"231.42","askPr":"234.91","bidSz":"10","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"-0.02784"},{"open":"256","symbol":"RSNXUSDT","high24h":"259.62","low24h":"256.39","lastPr":"258.19","quoteVolume":"291988765.705","baseVolume":"1130453.2096","usdtVolume":"291988765.7049936151","ts":"1790769916834","bidPr":"230.73","askPr":"264.97","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00855"},{"open":"20.68","symbol":"RBCEUSDT","high24h":"20.43","low24h":"20.1","lastPr":"20.1","quoteVolume":"93190175.341","baseVolume":"4605171.1839","usdtVolume":"93190175.3409095188","ts":"1790769916834","bidPr":"20.1","askPr":"22.4","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02805"},{"open":"77.16","symbol":"REVRGUSDT","high24h":"79.2","low24h":"77.71","lastPr":"78.32","quoteVolume":"233944056.219","baseVolume":"2976255.3775","usdtVolume":"233944056.2189043213","ts":"1790769916834","bidPr":"73.3","askPr":"79.99","bidSz":"67","askSz":"57","openUtc":"0","changeUtc24h":"0","change24h":"0.01503"},{"open":"27.75","symbol":"RASUSDT","high24h":"27.5","low24h":"26.93","lastPr":"27.23","quoteVolume":"114850115.8476","baseVolume":"4227999.7333","usdtVolume":"114850115.8475104625","ts":"1790769916241","bidPr":"26.8","askPr":"27.88","bidSz":"4","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01874"},{"open":"163.43","symbol":"RSBACUSDT","high24h":"163.23","low24h":"160.55","lastPr":"162.81","quoteVolume":"127919937.8226","baseVolume":"788528.581","usdtVolume":"127919937.82255894158373796","ts":"1790769916834","bidPr":"159.92","askPr":"173.35","bidSz":"27","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"-0.00379"},{"open":"391.53","symbol":"RRSUSDT","high24h":"389.9","low24h":"382.82","lastPr":"389.9","quoteVolume":"79319462.266","baseVolume":"204959.1995","usdtVolume":"79319462.2659233043","ts":"1790769916241","bidPr":"384.1","askPr":"390.28","bidSz":"6","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.00416"},{"open":"34.17","symbol":"RIPUSDT","high24h":"33.47","low24h":"32.88","lastPr":"33.37","quoteVolume":"190014387.89","baseVolume":"5723627.853","usdtVolume":"190014387.8899446149","ts":"1790769916834","bidPr":"33.13","askPr":"33.45","bidSz":"700","askSz":"350","openUtc":"0","changeUtc24h":"0","change24h":"-0.02341"},{"open":"77","symbol":"RFLUTUSDT","high24h":"76.12","low24h":"74.38","lastPr":"74.8","quoteVolume":"222437079.246","baseVolume":"2971684.0195","usdtVolume":"222437079.2459319046","ts":"1790769916834","bidPr":"74.62","askPr":"75.4","bidSz":"10","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.02857"},{"open":"51.66","symbol":"RYPFUSDT","high24h":"50.94","low24h":"49.92","lastPr":"50.5","quoteVolume":"38162187.0143","baseVolume":"758319.774","usdtVolume":"38162187.0142916819","ts":"1790769916242","bidPr":"50.45","askPr":"50.63","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.02245"},{"open":"367.79","symbol":"RLIIUSDT","high24h":"363.69","low24h":"358.08","lastPr":"360.07","quoteVolume":"164180249.3635","baseVolume":"455422.6451","usdtVolume":"164180249.3634384747","ts":"1790769916834","bidPr":"336.56","askPr":"361.31","bidSz":"33","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.02099"},{"open":"85.72","symbol":"RIFFUSDT","high24h":"85.8","low24h":"85.08","lastPr":"85.25","quoteVolume":"106829293.6601","baseVolume":"1251615.1016","usdtVolume":"106829293.6600614913","ts":"1790769916242","bidPr":"82.83","askPr":"93.46","bidSz":"15","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00548"},{"open":"273.055","symbol":"RESSUSDT","high24h":"274.72","low24h":"272.14","lastPr":"273.93","quoteVolume":"100636485.4226","baseVolume":"368030.5312","usdtVolume":"100636485.4225794268","ts":"1790769916834","bidPr":"268.63","askPr":"274.05","bidSz":"5","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.0032"},{"open":"18.2236","symbol":"RVTRSUSDT","high24h":"18.35","low24h":"17.8","lastPr":"18.03","quoteVolume":"232628677.6397","baseVolume":"12894998.8546","usdtVolume":"232628677.6396889483","ts":"1790769916242","bidPr":"18.03","askPr":"18.21","bidSz":"188","askSz":"188","openUtc":"0","changeUtc24h":"0","change24h":"-0.01062"},{"open":"92.93","symbol":"RCIBUSDT","high24h":"94.06","low24h":"93.05","lastPr":"93.77","quoteVolume":"22656144.4835","baseVolume":"242152.202","usdtVolume":"22656144.4834599217","ts":"1790769916242","bidPr":"68.51","askPr":"98","bidSz":"100","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.00904"},{"open":"55.21","symbol":"RFTVUSDT","high24h":"55.73","low24h":"54.76","lastPr":"55","quoteVolume":"72239309.6879","baseVolume":"1308135.8608","usdtVolume":"72239309.6878908563","ts":"1790769916834","bidPr":"54.97","askPr":"55.85","bidSz":"45","askSz":"44","openUtc":"0","changeUtc24h":"0","change24h":"-0.0038"},{"open":"1.61","symbol":"RWITUSDT","high24h":"1.62","low24h":"1.59","lastPr":"1.62","quoteVolume":"13109038.0469","baseVolume":"8144454.045","usdtVolume":"13109038.0468031364","ts":"1790769916242","bidPr":"1.59","askPr":"1.63","bidSz":"328","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"0.00621"},{"open":"115.56","symbol":"RCFUSDT","high24h":"117.6","low24h":"115.29","lastPr":"115.65","quoteVolume":"230819007.751","baseVolume":"1987474.2974","usdtVolume":"230819007.7509239665","ts":"1790769916834","bidPr":"111.29","askPr":"117.39","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00078"},{"open":"505.24","symbol":"RRBCUSDT","high24h":"503.87","low24h":"497.75","lastPr":"501.94","quoteVolume":"69426686.8632","baseVolume":"138526.8176","usdtVolume":"69426686.863163242","ts":"1790769916834","bidPr":"499.54","askPr":"505.45","bidSz":"4","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.00653"},{"open":"133.49","symbol":"RCDWUSDT","high24h":"130.85","low24h":"128.97","lastPr":"129.6","quoteVolume":"130977116.8676","baseVolume":"1007878.1213","usdtVolume":"130977116.8675871931","ts":"1790769916242","bidPr":"127.32","askPr":"130.15","bidSz":"15","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"-0.02914"},{"open":"19.68","symbol":"RZTOUSDT","high24h":"19.84","low24h":"19.48","lastPr":"19.5","quoteVolume":"45209279.4766","baseVolume":"2314899.8281","usdtVolume":"45209279.4765863076","ts":"1790769916242","bidPr":"19.19","askPr":"19.92","bidSz":"100","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.00915"},{"open":"91.62","symbol":"RZBHUSDT","high24h":"92.25","low24h":"90.6","lastPr":"91.35","quoteVolume":"106369110.2892","baseVolume":"1168002.2397","usdtVolume":"106369110.2891321557","ts":"1790769916834","bidPr":"83.8","askPr":"95.15","bidSz":"6","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.00295"},{"open":"31.31","symbol":"RRCIUSDT","high24h":"31.23","low24h":"30.87","lastPr":"31.06","quoteVolume":"31998167.4131","baseVolume":"1032788.7222","usdtVolume":"31998167.4130961893","ts":"1790769916834","bidPr":"30","askPr":"36.88","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00798"},{"open":"16.44","symbol":"RBEKEUSDT","high24h":"17.42","low24h":"16.27","lastPr":"16.89","quoteVolume":"49165650.9311","baseVolume":"2967461.549","usdtVolume":"49165650.931023787","ts":"1790769916834","bidPr":"16.74","askPr":"16.95","bidSz":"100","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"0.02737"},{"open":"126.73","symbol":"REWBCUSDT","high24h":"125.89","low24h":"124.54","lastPr":"125.89","quoteVolume":"77636754.3275","baseVolume":"619365.025","usdtVolume":"77636754.3274200187","ts":"1790769916242","bidPr":"124.01","askPr":"128.75","bidSz":"23","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00663"},{"open":"46.65","symbol":"RPAASUSDT","high24h":"46.51","low24h":"45.57","lastPr":"46.08","quoteVolume":"94580440.143","baseVolume":"2056163.9033","usdtVolume":"94580440.14293418242281145","ts":"1790769916834","bidPr":"45.57","askPr":"47.96","bidSz":"217","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01222"},{"open":"9.45","symbol":"RCXUSDT","high24h":"9.86","low24h":"9.58","lastPr":"9.81","quoteVolume":"37917339.0215","baseVolume":"3935521.4478","usdtVolume":"37917339.0214349828","ts":"1790769916834","bidPr":"9.49","askPr":"9.98","bidSz":"107","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0381"},{"open":"38.35","symbol":"RAPGUSDT","high24h":"39.11","low24h":"38.42","lastPr":"38.75","quoteVolume":"78451151.4125","baseVolume":"2026912.8988","usdtVolume":"78451151.4124544899","ts":"1790769916834","bidPr":"38.44","askPr":"39.02","bidSz":"65","askSz":"51","openUtc":"0","changeUtc24h":"0","change24h":"0.01043"},{"open":"130.98","symbol":"RDDUSDT","high24h":"131","low24h":"129.6","lastPr":"131","quoteVolume":"127275354.409","baseVolume":"979003.7235","usdtVolume":"127275354.4089264632","ts":"1790769916834","bidPr":"128.95","askPr":"144.37","bidSz":"17","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00015"},{"open":"26.4979","symbol":"RINVHUSDT","high24h":"26.62","low24h":"26.41","lastPr":"26.57","quoteVolume":"73961762.0594","baseVolume":"2787285.3884","usdtVolume":"73961762.0593113089","ts":"1790769916242","bidPr":"26.57","askPr":"26.83","bidSz":"100","askSz":"55","openUtc":"0","changeUtc24h":"0","change24h":"0.00272"},{"open":"91.97","symbol":"RPFGCUSDT","high24h":"92.27","low24h":"91.35","lastPr":"91.99","quoteVolume":"124041169.1476","baseVolume":"1350244.856","usdtVolume":"124041169.1475873191","ts":"1790769916242","bidPr":"91.26","askPr":"92.72","bidSz":"27","askSz":"26","openUtc":"0","changeUtc24h":"0","change24h":"0.00022"},{"open":"24.68","symbol":"RMAIRUSDT","high24h":"25.03","low24h":"24.65","lastPr":"24.88","quoteVolume":"65145485.2229","baseVolume":"2620748.8746","usdtVolume":"65145485.2228631763","ts":"1790769916834","bidPr":"24.4","askPr":"27.87","bidSz":"76","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0081"},{"open":"64.75","symbol":"RMGAUSDT","high24h":"64.69","low24h":"63.73","lastPr":"64.01","quoteVolume":"39229916.139","baseVolume":"609353.1564","usdtVolume":"39229916.1389630338","ts":"1790769916242","bidPr":"55.07","askPr":"71.82","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01143"},{"open":"35.2","symbol":"RGMABUSDT","high24h":"35.64","low24h":"35.19","lastPr":"35.47","quoteVolume":"62202411.2713","baseVolume":"1753125.7651","usdtVolume":"62202411.271233694","ts":"1790769916242","bidPr":"35.54","askPr":"35.58","bidSz":"200","askSz":"1300","openUtc":"0","changeUtc24h":"0","change24h":"0.00767"},{"open":"65.11","symbol":"RULSUSDT","high24h":"64.93","low24h":"63.87","lastPr":"64.92","quoteVolume":"39346750.1245","baseVolume":"609244.2593","usdtVolume":"39346750.1244679398","ts":"1790769916834","bidPr":"65","askPr":"65.4","bidSz":"1","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"-0.00292"},{"open":"140","symbol":"RNBIXUSDT","high24h":"138.7","low24h":"136.41","lastPr":"138.5","quoteVolume":"157333280.164","baseVolume":"1141961.0166","usdtVolume":"157333280.1639588308316128","ts":"1790769916834","bidPr":"137.01","askPr":"139.49","bidSz":"16","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"-0.01071"},{"open":"162.92","symbol":"RBRUSDT","high24h":"161.77","low24h":"159.93","lastPr":"160.95","quoteVolume":"127492825.2508","baseVolume":"793436.3143","usdtVolume":"127492825.2507967668","ts":"1790769916834","bidPr":"160","askPr":"162.23","bidSz":"21","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.01209"},{"open":"230.08","symbol":"RASNDUSDT","high24h":"229.7","low24h":"225.87","lastPr":"229.42","quoteVolume":"132561630.4536","baseVolume":"581844.0836","usdtVolume":"132561630.4535831771","ts":"1790769916242","bidPr":"226.01","askPr":"230","bidSz":"7","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.00287"},{"open":"206.98","symbol":"RITTUSDT","high24h":"204.9","low24h":"203.45","lastPr":"203.61","quoteVolume":"227418519.2066","baseVolume":"1112512.5579","usdtVolume":"227418519.2065869247","ts":"1790769916834","bidPr":"202.91","askPr":"205.95","bidSz":"12","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01628"},{"open":"6268","symbol":"RNVRUSDT","high24h":"6257.13","low24h":"6193.17","lastPr":"6234.63","quoteVolume":"120655681.66034","baseVolume":"19372.5461","usdtVolume":"120655681.6603383548","ts":"1790769916834","bidPr":"5624.18","askPr":"6400","bidSz":"10","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00532"},{"open":"48.44","symbol":"RARXSUSDT","high24h":"50.11","low24h":"48.65","lastPr":"49.25","quoteVolume":"91394263.4534","baseVolume":"1855146.5495","usdtVolume":"91394263.4533199676","ts":"1790769916242","bidPr":"47.03","askPr":"52.99","bidSz":"20","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.01672"},{"open":"34.95","symbol":"RBIPUSDT","high24h":"35.51","low24h":"34.98","lastPr":"35.4","quoteVolume":"21612317.7255","baseVolume":"613034.4539","usdtVolume":"21612317.7254134095","ts":"1790769916835","bidPr":"34.55","askPr":"38.99","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01288"},{"open":"113","symbol":"RRBRKUSDT","high24h":"115.7","low24h":"112.73","lastPr":"114.96","quoteVolume":"187282632.1489","baseVolume":"1638500.5566","usdtVolume":"187282632.14880052394328215","ts":"1790769916835","bidPr":"114.67","askPr":"114.97","bidSz":"218","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01735"},{"open":"90.1","symbol":"RBBYUSDT","high24h":"89.29","low24h":"87.96","lastPr":"88.75","quoteVolume":"172505993.0162","baseVolume":"1943181.1812","usdtVolume":"172505993.0161511479","ts":"1790769916242","bidPr":"88.75","askPr":"97.58","bidSz":"8","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01498"},{"open":"32.5292","symbol":"RBENUSDT","high24h":"32.86","low24h":"32.23","lastPr":"32.5","quoteVolume":"84573460.0394","baseVolume":"2596125.9065","usdtVolume":"84573460.0393293247","ts":"1790769916242","bidPr":"32.09","askPr":"32.56","bidSz":"77","askSz":"61","openUtc":"0","changeUtc24h":"0","change24h":"-0.0009"},{"open":"32.5","symbol":"RNWSUSDT","high24h":"31.67","low24h":"31.21","lastPr":"31.67","quoteVolume":"26138770.9873","baseVolume":"832015.2583","usdtVolume":"26138770.9872442858","ts":"1790769916835","bidPr":"31.19","askPr":"31.85","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02554"},{"open":"127.985","symbol":"RGPCUSDT","high24h":"127.41","low24h":"126.62","lastPr":"126.95","quoteVolume":"59425890.5159","baseVolume":"467966.8715","usdtVolume":"59425890.5158225254","ts":"1790769916835","bidPr":"126.35","askPr":"127.96","bidSz":"15","askSz":"19","openUtc":"0","changeUtc24h":"0","change24h":"-0.00809"},{"open":"22.68","symbol":"RKIMUSDT","high24h":"22.5","low24h":"22.22","lastPr":"22.42","quoteVolume":"69275467.8867","baseVolume":"3099927.9504","usdtVolume":"69275467.8866819751","ts":"1790769916242","bidPr":"22.12","askPr":"22.64","bidSz":"88","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.01146"},{"open":"19.73","symbol":"RWYUSDT","high24h":"19.88","low24h":"19.51","lastPr":"19.65","quoteVolume":"76101265.1644","baseVolume":"3890095.8732","usdtVolume":"76101265.1643248254","ts":"1790769916835","bidPr":"19.57","askPr":"19.74","bidSz":"6","askSz":"75","openUtc":"0","changeUtc24h":"0","change24h":"-0.00405"},{"open":"96.3","symbol":"RKSPIUSDT","high24h":"96","low24h":"94.15","lastPr":"95.75","quoteVolume":"20736284.4225","baseVolume":"218091.961","usdtVolume":"20736284.4224962133","ts":"1790769916242","bidPr":"95.73","askPr":"97.2","bidSz":"71","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00571"},{"open":"257.605","symbol":"RTHCUSDT","high24h":"257.99","low24h":"254.21","lastPr":"257.6","quoteVolume":"101320357.2363","baseVolume":"394759.219","usdtVolume":"101320357.2362552151","ts":"1790769916835","bidPr":"256.37","askPr":"259.11","bidSz":"7","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.00002"},{"open":"20.56","symbol":"RNLYUSDT","high24h":"20.43","low24h":"19.59","lastPr":"19.67","quoteVolume":"266319796.0804","baseVolume":"13128587.9068","usdtVolume":"266319796.0803432549","ts":"1790769916242","bidPr":"19.61","askPr":"19.72","bidSz":"50","askSz":"65","openUtc":"0","changeUtc24h":"0","change24h":"-0.04329"},{"open":"8.59","symbol":"RTUUSDT","high24h":"8.3","low24h":"8.13","lastPr":"8.3","quoteVolume":"46595072.6866","baseVolume":"5694745.3023","usdtVolume":"46595072.6865615227","ts":"1790769916242","bidPr":"8.15","askPr":"8.19","bidSz":"15","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.03376"},{"open":"21.3","symbol":"RPRUSDT","high24h":"21.28","low24h":"21.02","lastPr":"21.21","quoteVolume":"114825867.4008","baseVolume":"5418994.4847","usdtVolume":"114825867.4007176252","ts":"1790769916242","bidPr":"21.1","askPr":"22.8","bidSz":"118","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"-0.00423"},{"open":"47.76","symbol":"REMAUSDT","high24h":"47.99","low24h":"47.65","lastPr":"47.96","quoteVolume":"19317283.3469","baseVolume":"403272.2528","usdtVolume":"19317283.346836354","ts":"1790769916242","bidPr":"47.36","askPr":"48.51","bidSz":"10","askSz":"21","openUtc":"0","changeUtc24h":"0","change24h":"0.00419"},{"open":"231.15","symbol":"RIEXUSDT","high24h":"231.9","low24h":"227.87","lastPr":"230.43","quoteVolume":"163685347.6935","baseVolume":"711900.3459","usdtVolume":"163685347.6934813741","ts":"1790769916835","bidPr":"228.59","askPr":"232.04","bidSz":"10","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"-0.00311"},{"open":"78","symbol":"RSSNCUSDT","high24h":"77.71","low24h":"76.9","lastPr":"77.59","quoteVolume":"98468729.8117","baseVolume":"1271088.171","usdtVolume":"98468729.8116928011","ts":"1790769916835","bidPr":"77.01","askPr":"78.49","bidSz":"51","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.00526"},{"open":"43.49","symbol":"RTPGUSDT","high24h":"43.84","low24h":"43.1","lastPr":"43.84","quoteVolume":"75827342.1882","baseVolume":"1744268.3699","usdtVolume":"75827342.1881534833","ts":"1790769916242","bidPr":"43.5","askPr":"49.28","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00805"},{"open":"57.13","symbol":"RBALLUSDT","high24h":"57.09","low24h":"56.36","lastPr":"56.36","quoteVolume":"73838932.3888","baseVolume":"1304107.0555","usdtVolume":"73838932.3887730216","ts":"1790769916835","bidPr":"56.36","askPr":"57.1","bidSz":"101","askSz":"43","openUtc":"0","changeUtc24h":"0","change24h":"-0.01348"},{"open":"67.01","symbol":"RBBIOUSDT","high24h":"67.09","low24h":"65.4","lastPr":"66","quoteVolume":"224782032.158","baseVolume":"3383075.5627","usdtVolume":"224782032.1579893048","ts":"1790769916835","bidPr":"65.02","askPr":"72.18","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01507"},{"open":"313.22","symbol":"RWSOUSDT","high24h":"304.27","low24h":"298.4","lastPr":"301.36","quoteVolume":"156662757.0082","baseVolume":"521105.0077","usdtVolume":"156662757.008162741","ts":"1790769916835","bidPr":"299.36","askPr":"303.2","bidSz":"6","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"-0.03786"},{"open":"111.41","symbol":"RCHTRUSDT","high24h":"112.39","low24h":"109.96","lastPr":"111.59","quoteVolume":"264885561.858","baseVolume":"2390769.8599","usdtVolume":"264885561.8579112191","ts":"1790769916835","bidPr":"109.76","askPr":"111.59","bidSz":"16","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"0.00162"},{"open":"66.23","symbol":"RWPCUSDT","high24h":"66.42","low24h":"65.42","lastPr":"65.42","quoteVolume":"118644855.7547","baseVolume":"1799694.7539","usdtVolume":"118644855.7546511839","ts":"1790769916835","bidPr":"59.29","askPr":"73.34","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01223"},{"open":"367.46","symbol":"RWCCUSDT","high24h":"367.03","low24h":"362.51","lastPr":"363.01","quoteVolume":"116915746.6295","baseVolume":"320539.2707","usdtVolume":"116915746.62945706366359827","ts":"1790769916242","bidPr":"317.79","askPr":"403.8","bidSz":"40","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.01211"},{"open":"18.17","symbol":"RCDEUSDT","high24h":"17.99","low24h":"17.28","lastPr":"17.78","quoteVolume":"501258776.658","baseVolume":"28327114.8066","usdtVolume":"501258776.6579153905","ts":"1790769916835","bidPr":"17.72","askPr":"17.95","bidSz":"1280","askSz":"1280","openUtc":"0","changeUtc24h":"0","change24h":"-0.02146"},{"open":"313.26","symbol":"RCLHUSDT","high24h":"312.65","low24h":"309.68","lastPr":"311.68","quoteVolume":"81860385.155","baseVolume":"263024.7316","usdtVolume":"81860385.1549500913","ts":"1790769916835","bidPr":"307","askPr":"316.51","bidSz":"10","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00504"},{"open":"89.88","symbol":"RTIGOUSDT","high24h":"91.87","low24h":"90.85","lastPr":"91.74","quoteVolume":"48014593.2984","baseVolume":"524446.7752","usdtVolume":"48014593.2983424388272769","ts":"1790769916242","bidPr":"90.66","askPr":"92.49","bidSz":"16","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"0.02069"},{"open":"331.32","symbol":"RNDSNUSDT","high24h":"330.12","low24h":"327.39","lastPr":"329.53","quoteVolume":"102857289.8204","baseVolume":"312257.4326","usdtVolume":"102857289.8203011166","ts":"1790769916835","bidPr":"327.95","askPr":"331.83","bidSz":"6","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.0054"},{"open":"137.7152","symbol":"RLAMRUSDT","high24h":"146.46","low24h":"145.16","lastPr":"145.41","quoteVolume":"52750539.0486","baseVolume":"361665.248","usdtVolume":"52750539.0485895908","ts":"1790769916835","bidPr":"144.51","askPr":"147.41","bidSz":"10","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.05587"},{"open":"39.7","symbol":"RCGUSDT","high24h":"39.85","low24h":"39.08","lastPr":"39.85","quoteVolume":"126472434.7164","baseVolume":"3194776.5613","usdtVolume":"126472434.7163225815","ts":"1790769916835","bidPr":"39.37","askPr":"39.95","bidSz":"63","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.00378"},{"open":"59.53","symbol":"ROVVUSDT","high24h":"59.26","low24h":"58.62","lastPr":"58.83","quoteVolume":"94250642.7641","baseVolume":"1601256.287","usdtVolume":"94250642.7640263189","ts":"1790769916243","bidPr":"58.54","askPr":"66.05","bidSz":"42","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01176"},{"open":"32.28","symbol":"RTSCOUSDT","high24h":"31.93","low24h":"31.34","lastPr":"31.55","quoteVolume":"178435402.7806","baseVolume":"5643113.8782","usdtVolume":"178435402.7805307703","ts":"1790769916243","bidPr":"31.11","askPr":"32.09","bidSz":"1","askSz":"106","openUtc":"0","changeUtc24h":"0","change24h":"-0.02261"},{"open":"118.11","symbol":"RMAAUSDT","high24h":"119.02","low24h":"117.53","lastPr":"118.43","quoteVolume":"90419956.6539","baseVolume":"764529.0479","usdtVolume":"90419956.6538512395178598","ts":"1790769916243","bidPr":"117.25","askPr":"119.61","bidSz":"12","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"0.00271"},{"open":"33.87","symbol":"RBSACUSDT","high24h":"33.77","low24h":"33.32","lastPr":"33.61","quoteVolume":"6422763.6109","baseVolume":"191442.8949","usdtVolume":"6422763.6108665994","ts":"1790769916243","bidPr":"13.45","askPr":"33.68","bidSz":"200","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.00768"},{"open":"22.83","symbol":"RHSTUSDT","high24h":"22.56","low24h":"22.24","lastPr":"22.24","quoteVolume":"111434680.3275","baseVolume":"4974636.3697","usdtVolume":"111434680.3274595891","ts":"1790769916835","bidPr":"22.16","askPr":"22.38","bidSz":"200","askSz":"175","openUtc":"0","changeUtc24h":"0","change24h":"-0.02584"},{"open":"21.3","symbol":"RGENUSDT","high24h":"21.33","low24h":"20.35","lastPr":"21.1","quoteVolume":"293760177.2363","baseVolume":"14213660.0905","usdtVolume":"293760177.236215073587762","ts":"1790769916835","bidPr":"20.98","askPr":"21.1","bidSz":"45","askSz":"2442","openUtc":"0","changeUtc24h":"0","change24h":"-0.00939"},{"open":"254.15","symbol":"RRGAUSDT","high24h":"253.6","low24h":"251.38","lastPr":"252.94","quoteVolume":"71025781.106","baseVolume":"281160.1317","usdtVolume":"71025781.105952629","ts":"1790769916243","bidPr":"251.73","askPr":"287.65","bidSz":"7","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00476"},{"open":"77.37","symbol":"RTXTUSDT","high24h":"78.2","low24h":"76.52","lastPr":"77.6","quoteVolume":"141306536.0384","baseVolume":"1825900.1428","usdtVolume":"141306536.0383661551","ts":"1790769916243","bidPr":"77.26","askPr":"85.23","bidSz":"25","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00297"},{"open":"40.4","symbol":"RVNOMUSDT","high24h":"40.46","low24h":"39.9","lastPr":"40.08","quoteVolume":"40089666.8812","baseVolume":"999546.5485","usdtVolume":"40089666.8811161745","ts":"1790769916835","bidPr":"40.11","askPr":"40.99","bidSz":"67","askSz":"67","openUtc":"0","changeUtc24h":"0","change24h":"-0.00792"},{"open":"56.2","symbol":"RPKXUSDT","high24h":"56.94","low24h":"55.97","lastPr":"56.61","quoteVolume":"9079001.2508","baseVolume":"161533.7632","usdtVolume":"9079001.2507966852","ts":"1790769916835","bidPr":"54.15","askPr":"57.4","bidSz":"1","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"0.0073"},{"open":"68.29","symbol":"RMASUSDT","high24h":"68.5","low24h":"67.59","lastPr":"68.37","quoteVolume":"134070507.333","baseVolume":"1963963.8736","usdtVolume":"134070507.3329979973","ts":"1790769916835","bidPr":"67.69","askPr":"69.05","bidSz":"22","askSz":"21","openUtc":"0","changeUtc24h":"0","change24h":"0.00117"},{"open":"79.26","symbol":"RWFUSDT","high24h":"80.29","low24h":"76.32","lastPr":"76.63","quoteVolume":"6024829.9488","baseVolume":"75711.0578","usdtVolume":"6024829.948776028","ts":"1790769916243","bidPr":"70","askPr":"83.31","bidSz":"15","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03318"},{"open":"51.5","symbol":"RLTMUSDT","high24h":"51.43","low24h":"50.75","lastPr":"51.06","quoteVolume":"38784983.2933","baseVolume":"761235.8875","usdtVolume":"38784983.2932314166","ts":"1790769916243","bidPr":"45.27","askPr":"54.85","bidSz":"100","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00854"},{"open":"54.155","symbol":"RARMKUSDT","high24h":"55","low24h":"53.77","lastPr":"54.7","quoteVolume":"80132410.927","baseVolume":"1476680.2093","usdtVolume":"80132410.9269872036","ts":"1790769916835","bidPr":"44.5","askPr":"55.3","bidSz":"100","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.01006"},{"open":"612.25","symbol":"RMEDPUSDT","high24h":"625","low24h":"616.72","lastPr":"625","quoteVolume":"120329585.3712","baseVolume":"193796.0037","usdtVolume":"120329585.3711022069","ts":"1790769916243","bidPr":"602","askPr":"631.51","bidSz":"1","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.02082"},{"open":"292.36","symbol":"RONTOUSDT","high24h":"307.55","low24h":"297.82","lastPr":"303.49","quoteVolume":"141361037.385","baseVolume":"468045.0846","usdtVolume":"141361037.3849881048","ts":"1790769916243","bidPr":"296.69","askPr":"304","bidSz":"1","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"0.03807"},{"open":"93.43","symbol":"RPNFPUSDT","high24h":"95","low24h":"92.2","lastPr":"94.08","quoteVolume":"95583086.516","baseVolume":"1025084.4127","usdtVolume":"95583086.5159612282","ts":"1790769916835","bidPr":"87.96","askPr":"94.9","bidSz":"1","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00696"},{"open":"41.1","symbol":"RYUMCUSDT","high24h":"41.1","low24h":"40.43","lastPr":"41.06","quoteVolume":"30813987.2134","baseVolume":"756199.114","usdtVolume":"30813987.2133533928","ts":"1790769916835","bidPr":"40.39","askPr":"41.48","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00097"},{"open":"176.875","symbol":"RDVAUSDT","high24h":"175.89","low24h":"174.1","lastPr":"175.89","quoteVolume":"81596487.7309","baseVolume":"466366.3619","usdtVolume":"81596487.730826858","ts":"1790769916835","bidPr":"175","askPr":"176.23","bidSz":"93","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00557"},{"open":"62.28","symbol":"RSGIUSDT","high24h":"62.55","low24h":"61.47","lastPr":"62.26","quoteVolume":"135080544.8375","baseVolume":"2172454.9727","usdtVolume":"135080544.8374821077","ts":"1790769916835","bidPr":"60.4","askPr":"62.69","bidSz":"82","askSz":"36","openUtc":"0","changeUtc24h":"0","change24h":"-0.00032"},{"open":"29.26","symbol":"RNWSAUSDT","high24h":"28.59","low24h":"28.18","lastPr":"28.52","quoteVolume":"146123011.9092","baseVolume":"5138565.3179","usdtVolume":"146123011.9091224321","ts":"1790769916835","bidPr":"24.24","askPr":"34.11","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02529"},{"open":"27.34","symbol":"RWMGUSDT","high24h":"28.07","low24h":"27.47","lastPr":"27.47","quoteVolume":"45253898.7756","baseVolume":"1632301.2234","usdtVolume":"45253898.7755341719","ts":"1790769916835","bidPr":"27.31","askPr":"28.63","bidSz":"57","askSz":"256","openUtc":"0","changeUtc24h":"0","change24h":"0.00475"},{"open":"11.08","symbol":"RKEPUSDT","high24h":"11.3","low24h":"11.03","lastPr":"11.05","quoteVolume":"5870467.6771","baseVolume":"529963.4504","usdtVolume":"5870467.6770444476","ts":"1790769916243","bidPr":"11.01","askPr":"11.6","bidSz":"1","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.00271"},{"open":"20.18","symbol":"RDOCUSDT","high24h":"20.33","low24h":"19.96","lastPr":"20.13","quoteVolume":"72599860.0002","baseVolume":"3615239.4838","usdtVolume":"72599860.0001648996400477","ts":"1790769916243","bidPr":"20.04","askPr":"20.33","bidSz":"99","askSz":"73","openUtc":"0","changeUtc24h":"0","change24h":"-0.00248"},{"open":"78.9837","symbol":"RDECKUSDT","high24h":"78.27","low24h":"77.44","lastPr":"77.85","quoteVolume":"231396671.7131","baseVolume":"2978523.443","usdtVolume":"231396671.7130951347","ts":"1790769916243","bidPr":"77.5","askPr":"79.9","bidSz":"500","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01435"},{"open":"369.8","symbol":"REGUSDT","high24h":"370.06","low24h":"364.68","lastPr":"368.81","quoteVolume":"101455621.6326","baseVolume":"275632.3085","usdtVolume":"101455621.6325391305","ts":"1790769916243","bidPr":"361.43","askPr":"410.31","bidSz":"1","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00268"},{"open":"20.21","symbol":"RRTOUSDT","high24h":"20.14","low24h":"19.83","lastPr":"20.14","quoteVolume":"35742305.8776","baseVolume":"1789089.0235","usdtVolume":"35742305.8775052472","ts":"1790769916835","bidPr":"20.03","askPr":"20.06","bidSz":"3000","askSz":"4600","openUtc":"0","changeUtc24h":"0","change24h":"-0.00346"},{"open":"137.695","symbol":"RJUSDT","high24h":"137","low24h":"136.05","lastPr":"137","quoteVolume":"83830208.2504","baseVolume":"615558.804","usdtVolume":"83830208.2503173504","ts":"1790769916243","bidPr":"119.48","askPr":"139.33","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00505"},{"open":"314.1","symbol":"RJLLUSDT","high24h":"311.24","low24h":"308.28","lastPr":"311","quoteVolume":"127510799.1032","baseVolume":"411195.4454","usdtVolume":"127510799.1031048807","ts":"1790769916835","bidPr":"309","askPr":"314.11","bidSz":"2","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.00987"},{"open":"122.31","symbol":"RDTMUSDT","high24h":"122.29","low24h":"120.71","lastPr":"122","quoteVolume":"60251918.5305","baseVolume":"495739.8211","usdtVolume":"60251918.5304730147","ts":"1790769916835","bidPr":"110.44","askPr":"134.6","bidSz":"45","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00253"},{"open":"112.28","symbol":"RSUIUSDT","high24h":"112.28","low24h":"111.46","lastPr":"111.89","quoteVolume":"94974103.5393","baseVolume":"849110.4418","usdtVolume":"94974103.5392851196","ts":"1790769916835","bidPr":"93.06","askPr":"111.87","bidSz":"100","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"-0.00347"},{"open":"238","symbol":"RJAZZUSDT","high24h":"234.49","low24h":"229.16","lastPr":"234.29","quoteVolume":"161069623.5256","baseVolume":"695463.2522","usdtVolume":"161069623.5255077614","ts":"1790769916835","bidPr":"213.08","askPr":"235.2","bidSz":"100","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.01559"},{"open":"105.5","symbol":"RDINOUSDT","high24h":"106.55","low24h":"104.9","lastPr":"105.07","quoteVolume":"173603592.096","baseVolume":"1643315.3418","usdtVolume":"173603592.0959229392","ts":"1790769916835","bidPr":"105.07","askPr":"115.98","bidSz":"23","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00408"},{"open":"65.655","symbol":"RTRUUSDT","high24h":"65.03","low24h":"62.77","lastPr":"64.2","quoteVolume":"212703490.7478","baseVolume":"3325156.188","usdtVolume":"212703490.7477863616","ts":"1790769916243","bidPr":"62","askPr":"70.06","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02216"},{"open":"101.5","symbol":"RLOGIUSDT","high24h":"101.11","low24h":"99.98","lastPr":"100.21","quoteVolume":"23625388.1016","baseVolume":"234540.3576","usdtVolume":"23625388.1015398706","ts":"1790769916243","bidPr":"100.22","askPr":"100.37","bidSz":"100","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.01271"},{"open":"73.33","symbol":"RREGUSDT","high24h":"72.89","low24h":"72.07","lastPr":"72.66","quoteVolume":"60303733.393","baseVolume":"830065.6685","usdtVolume":"60303733.3929261169","ts":"1790769916243","bidPr":"72.3","askPr":"73.38","bidSz":"1","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.00914"},{"open":"36.22","symbol":"RBNTUSDT","high24h":"36.44","low24h":"36.32","lastPr":"36.42","quoteVolume":"992927.3003","baseVolume":"27258.9609","usdtVolume":"992927.30023841","ts":"1790769916835","bidPr":"36.13","askPr":"36.67","bidSz":"69","askSz":"54","openUtc":"0","changeUtc24h":"0","change24h":"0.00552"},{"open":"48.25","symbol":"RMKCUSDT","high24h":"48.88","low24h":"47.96","lastPr":"48.87","quoteVolume":"131526529.9147","baseVolume":"2723100.2308","usdtVolume":"131526529.9146837857","ts":"1790769916243","bidPr":"48.5","askPr":"48.85","bidSz":"20","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"0.01285"},{"open":"46.47","symbol":"ROHIUSDT","high24h":"46.94","low24h":"46.36","lastPr":"46.54","quoteVolume":"42930111.8774","baseVolume":"922850.5178","usdtVolume":"42930111.8773469131534912","ts":"1790769916243","bidPr":"42.17","askPr":"48","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00151"},{"open":"12.25","symbol":"RQXOUSDT","high24h":"11.85","low24h":"11.55","lastPr":"11.64","quoteVolume":"156641947.9633","baseVolume":"13464116.1045","usdtVolume":"156641947.963272714802942","ts":"1790769916243","bidPr":"11.55","askPr":"11.72","bidSz":"1","askSz":"105","openUtc":"0","changeUtc24h":"0","change24h":"-0.0498"},{"open":"377","symbol":"RNVMIUSDT","high24h":"385.73","low24h":"376.4","lastPr":"379.95","quoteVolume":"68212317.1333","baseVolume":"178686.9879","usdtVolume":"68212317.1332595469","ts":"1790769916835","bidPr":"378","askPr":"379.99","bidSz":"60","askSz":"42","openUtc":"0","changeUtc24h":"0","change24h":"0.00782"},{"open":"67.71","symbol":"RGIBUSDT","high24h":"67.64","low24h":"67.08","lastPr":"67.62","quoteVolume":"37093796.6534","baseVolume":"549110.6225","usdtVolume":"37093796.6533042762","ts":"1790769916836","bidPr":"66.18","askPr":"74.5","bidSz":"3","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00133"},{"open":"91.12","symbol":"RUNMUSDT","high24h":"88.36","low24h":"87.65","lastPr":"88.24","quoteVolume":"118526398.8784","baseVolume":"1344927.1974","usdtVolume":"118526398.87832317494816","ts":"1790769916243","bidPr":"87.82","askPr":"94.43","bidSz":"22","askSz":"54","openUtc":"0","changeUtc24h":"0","change24h":"-0.03161"},{"open":"41.6","symbol":"RGFLUSDT","high24h":"42.6","low24h":"41.25","lastPr":"42.2","quoteVolume":"127733986.397","baseVolume":"3044338.1188","usdtVolume":"127733986.3969394453","ts":"1790769916836","bidPr":"0","askPr":"0","bidSz":null,"askSz":null,"openUtc":"0","changeUtc24h":"0","change24h":"0.01442"},{"open":"25.39","symbol":"RJHXUSDT","high24h":"25.14","low24h":"24.63","lastPr":"25.02","quoteVolume":"224365060.0686","baseVolume":"8995792.2178","usdtVolume":"224365060.0685512179","ts":"1790769916243","bidPr":"24.86","askPr":"28.22","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01457"},{"open":"58","symbol":"REXELUSDT","high24h":"59.13","low24h":"57.85","lastPr":"58.02","quoteVolume":"125159183.2353","baseVolume":"2134390.7623","usdtVolume":"125159183.2352792105","ts":"1790769916836","bidPr":"58.01","askPr":"58.9","bidSz":"49","askSz":"51","openUtc":"0","changeUtc24h":"0","change24h":"0.00034"},{"open":"45.44","symbol":"RCNAUSDT","high24h":"46.11","low24h":"45.5","lastPr":"45.99","quoteVolume":"26598128.994","baseVolume":"579537.8712","usdtVolume":"26598128.9939322949","ts":"1790769916243","bidPr":"45.77","askPr":"48.18","bidSz":"54","askSz":"166","openUtc":"0","changeUtc24h":"0","change24h":"0.0121"},{"open":"129.75","symbol":"RCHKPUSDT","high24h":"127.5","low24h":"125.73","lastPr":"127.01","quoteVolume":"83015002.83","baseVolume":"655438.4494","usdtVolume":"83015002.8299849278468952","ts":"1790769916836","bidPr":"127","askPr":"130.25","bidSz":"8","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.02112"},{"open":"56.24","symbol":"RCOOUSDT","high24h":"57","low24h":"55.84","lastPr":"57","quoteVolume":"249937543.1397","baseVolume":"4432542.3082","usdtVolume":"249937543.1396525761","ts":"1790769916243","bidPr":"55.8","askPr":"57.84","bidSz":"30","askSz":"61","openUtc":"0","changeUtc24h":"0","change24h":"0.01351"},{"open":"8.3493","symbol":"RTMEUSDT","high24h":"8.03","low24h":"7.86","lastPr":"8","quoteVolume":"46138362.9472","baseVolume":"5813450.7393","usdtVolume":"46138362.947149104279483","ts":"1790769916244","bidPr":"8","askPr":"8.09","bidSz":"100","askSz":"3000","openUtc":"0","changeUtc24h":"0","change24h":"-0.04184"},{"open":"33.41","symbol":"RCRBGUSDT","high24h":"33.78","low24h":"33.44","lastPr":"33.67","quoteVolume":"153342123.2545","baseVolume":"4551092.383","usdtVolume":"153342123.254446321535319","ts":"1790769916836","bidPr":"33.4","askPr":"39.83","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00778"},{"open":"156.8","symbol":"RRRXUSDT","high24h":"156.6","low24h":"154.89","lastPr":"155.11","quoteVolume":"91683381.6092","baseVolume":"588675.9465","usdtVolume":"91683381.6091728974","ts":"1790769916836","bidPr":"153.99","askPr":"156.62","bidSz":"12","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"-0.01078"},{"open":"166.69","symbol":"RGLUSDT","high24h":"166.56","low24h":"164.62","lastPr":"166.08","quoteVolume":"59721255.1056","baseVolume":"359900.1241","usdtVolume":"59721255.1055731751649275","ts":"1790769916836","bidPr":"165.29","askPr":"192.67","bidSz":"12","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00366"},{"open":"263.53","symbol":"RAIZUSDT","high24h":"264.63","low24h":"260.66","lastPr":"263.65","quoteVolume":"58431244.0349","baseVolume":"221846.6938","usdtVolume":"58431244.034880822","ts":"1790769916244","bidPr":"262.39","askPr":"311.18","bidSz":"7","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00046"},{"open":"212.75","symbol":"RPACUSDT","high24h":"212.31","low24h":"207.72","lastPr":"211","quoteVolume":"26154017.6578","baseVolume":"124331.9928","usdtVolume":"26154017.65771565099484035","ts":"1790769916836","bidPr":"198","askPr":"229.3","bidSz":"3","askSz":"120","openUtc":"0","changeUtc24h":"0","change24h":"-0.00823"},{"open":"136.51","symbol":"RTOLUSDT","high24h":"136.01","low24h":"134.34","lastPr":"135.88","quoteVolume":"149897275.2837","baseVolume":"1105591.4575","usdtVolume":"149897275.2836339344347345","ts":"1790769916836","bidPr":"134.53","askPr":"137.23","bidSz":"11","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00462"},{"open":"8.83","symbol":"RAEGUSDT","high24h":"9.16","low24h":"8.69","lastPr":"8.7","quoteVolume":"12326428.5633","baseVolume":"1406403.8969","usdtVolume":"12326428.5632768346","ts":"1790769916836","bidPr":"8.68","askPr":"8.7","bidSz":"20200","askSz":"17700","openUtc":"0","changeUtc24h":"0","change24h":"-0.01472"},{"open":"38.44","symbol":"RALLYUSDT","high24h":"37.9","low24h":"37.3","lastPr":"37.4","quoteVolume":"112651859.4644","baseVolume":"2988510.0288","usdtVolume":"112651859.4643069961","ts":"1790769916836","bidPr":"37.09","askPr":"37.44","bidSz":"300","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.02706"},{"open":"13.27","symbol":"RTLKUSDT","high24h":"13.37","low24h":"12.94","lastPr":"12.94","quoteVolume":"13249902.7319","baseVolume":"1014502.4413","usdtVolume":"13249902.731844611","ts":"1790769916244","bidPr":"12.9","askPr":"14.11","bidSz":"12","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02487"},{"open":"271.18","symbol":"RLECOUSDT","high24h":"271.53","low24h":"268.03","lastPr":"270.81","quoteVolume":"92639225.4044","baseVolume":"342475.6898","usdtVolume":"92639225.4043191628","ts":"1790769916244","bidPr":"268.73","askPr":"271.91","bidSz":"7","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.00136"},{"open":"324.9","symbol":"RRNRUSDT","high24h":"325.35","low24h":"320.94","lastPr":"324.53","quoteVolume":"72173781.4901","baseVolume":"222956.9503","usdtVolume":"72173781.490057345","ts":"1790769916836","bidPr":"322.98","askPr":"345","bidSz":"6","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"-0.00114"},{"open":"56.85","symbol":"RBTSGUSDT","high24h":"56.24","low24h":"55.29","lastPr":"55.69","quoteVolume":"82683194.9708","baseVolume":"1486054.0603","usdtVolume":"82683194.9707465148","ts":"1790769916836","bidPr":"55.01","askPr":"56.06","bidSz":"17","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.0204"},{"open":"100.4","symbol":"RLULUUSDT","high24h":"98.5","low24h":"96.56","lastPr":"96.78","quoteVolume":"299324085.0979","baseVolume":"3079342.6605","usdtVolume":"299324085.0978680817","ts":"1790769916244","bidPr":"96.7","askPr":"96.96","bidSz":"60","askSz":"938","openUtc":"0","changeUtc24h":"0","change24h":"-0.03606"},{"open":"59.93","symbol":"RPSUSDT","high24h":"54.69","low24h":"52.94","lastPr":"53.56","quoteVolume":"10020603","baseVolume":"185933","usdtVolume":"10020602.2054466343","ts":"1790769916244","bidPr":"53.56","askPr":"60","bidSz":"15","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"-0.10629"},{"open":"12.6","symbol":"RKLARUSDT","high24h":"12.44","low24h":"12.28","lastPr":"12.42","quoteVolume":"34848251.8522","baseVolume":"2823352.353","usdtVolume":"34848251.852114489","ts":"1790769916244","bidPr":"12.28","askPr":"12.48","bidSz":"16","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01429"},{"open":"326.32","symbol":"RCSLUSDT","high24h":"326.99","low24h":"324.24","lastPr":"325.66","quoteVolume":"73131875.0158","baseVolume":"224542.3678","usdtVolume":"73131875.0157516479","ts":"1790769916244","bidPr":"322.41","askPr":"328.91","bidSz":"4","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.00202"},{"open":"40.91","symbol":"RFNFUSDT","high24h":"41.19","low24h":"40.12","lastPr":"41.16","quoteVolume":"141403428.9697","baseVolume":"3468105.0274","usdtVolume":"141403428.9696166933617476","ts":"1790769916836","bidPr":"40.97","askPr":"41.48","bidSz":"1","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0.00611"},{"open":"20.05","symbol":"RHRLUSDT","high24h":"20.2","low24h":"19.57","lastPr":"20.15","quoteVolume":"94986115.562","baseVolume":"4800006.6322","usdtVolume":"94986115.5619352886","ts":"1790769916244","bidPr":"19.92","askPr":"20.22","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00499"},{"open":"88.73","symbol":"RSWKUSDT","high24h":"89.62","low24h":"88.72","lastPr":"88.79","quoteVolume":"88504353.6462","baseVolume":"994689.721","usdtVolume":"88504353.6461215070892763","ts":"1790769916244","bidPr":"81.13","askPr":"99.47","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00068"},{"open":"90","symbol":"RSOLVUSDT","high24h":"89.89","low24h":"88.29","lastPr":"89.82","quoteVolume":"75948765.7929","baseVolume":"850688.129","usdtVolume":"75948765.7928964022884238","ts":"1790769916244","bidPr":"88.91","askPr":"89.84","bidSz":"39","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"-0.002"},{"open":"123.2","symbol":"RLDOSUSDT","high24h":"123.14","low24h":"121.76","lastPr":"122.74","quoteVolume":"110282516.4906","baseVolume":"897835.8679","usdtVolume":"110282516.4905996401","ts":"1790769916244","bidPr":"118.88","askPr":"126","bidSz":"10","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00373"},{"open":"19.19","symbol":"RARCCUSDT","high24h":"19.45","low24h":"19.25","lastPr":"19.39","quoteVolume":"45622680.5924","baseVolume":"2362603.2037","usdtVolume":"45622680.5923162149","ts":"1790769916244","bidPr":"19.35","askPr":"19.51","bidSz":"40","askSz":"128","openUtc":"0","changeUtc24h":"0","change24h":"0.01042"},{"open":"207.24","symbol":"RGNRCUSDT","high24h":"214.28","low24h":"207.51","lastPr":"212.22","quoteVolume":"207771215.8109","baseVolume":"983642.534","usdtVolume":"207771215.8108738629","ts":"1790769916244","bidPr":"211","askPr":"220","bidSz":"5","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"0.02403"},{"open":"73.876","symbol":"RSUNUSDT","high24h":"74.19","low24h":"72","lastPr":"72.61","quoteVolume":"35748886.4354","baseVolume":"487458.1058","usdtVolume":"35748886.4353060103","ts":"1790769916244","bidPr":"72","askPr":"84.61","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01714"},{"open":"60.6","symbol":"RUHALUSDT","high24h":"61.02","low24h":"60.28","lastPr":"60.35","quoteVolume":"7092075.9159","baseVolume":"116681.6499","usdtVolume":"7092075.91589333359392985","ts":"1790769916836","bidPr":"60.59","askPr":"61.36","bidSz":"33","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00413"},{"open":"91.32","symbol":"RPNWUSDT","high24h":"93.43","low24h":"91.77","lastPr":"93.4","quoteVolume":"184426639.5877","baseVolume":"1980283.8865","usdtVolume":"184426639.5876398834","ts":"1790769916244","bidPr":"84.74","askPr":"102.45","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.02278"},{"open":"22.69","symbol":"RFMSUSDT","high24h":"22.5","low24h":"22.09","lastPr":"22.39","quoteVolume":"11094305.7773","baseVolume":"499252.0046","usdtVolume":"11094305.7772669511","ts":"1790769916244","bidPr":"22.47","askPr":"22.51","bidSz":"100","askSz":"3280","openUtc":"0","changeUtc24h":"0","change24h":"-0.01322"},{"open":"26.87","symbol":"RSNNUSDT","high24h":"27.18","low24h":"26.73","lastPr":"27.18","quoteVolume":"11451463.1427","baseVolume":"426643.2346","usdtVolume":"11451463.1426421133","ts":"1790769916836","bidPr":"27.19","askPr":"27.26","bidSz":"1100","askSz":"900","openUtc":"0","changeUtc24h":"0","change24h":"0.01154"},{"open":"100.2","symbol":"RRPMUSDT","high24h":"100.03","low24h":"99.25","lastPr":"99.97","quoteVolume":"62144967.137","baseVolume":"622908.1824","usdtVolume":"62144967.1369352647","ts":"1790769916244","bidPr":"89.07","askPr":"111.82","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0023"},{"open":"34.05","symbol":"RUDRUSDT","high24h":"34.28","low24h":"33.6","lastPr":"34.27","quoteVolume":"85611208.7011","baseVolume":"2528511.1262","usdtVolume":"85611208.7010493045","ts":"1790769916836","bidPr":"33.62","askPr":"34.28","bidSz":"44","askSz":"43","openUtc":"0","changeUtc24h":"0","change24h":"0.00646"},{"open":"61.315","symbol":"RBWAUSDT","high24h":"61.17","low24h":"60.65","lastPr":"60.94","quoteVolume":"107593048.0845","baseVolume":"1765801.7908","usdtVolume":"107593048.0844917023567168","ts":"1790769916244","bidPr":"55.16","askPr":"60.94","bidSz":"100","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00612"},{"open":"52","symbol":"REQHUSDT","high24h":"52.24","low24h":"51.7","lastPr":"52.19","quoteVolume":"81317915.6237","baseVolume":"1562822.3629","usdtVolume":"81317915.6236793707","ts":"1790769916836","bidPr":"46.21","askPr":"57.47","bidSz":"100","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.00365"},{"open":"37.1562","symbol":"RFPSUSDT","high24h":"37.68","low24h":"36.68","lastPr":"37.39","quoteVolume":"253074007.1276","baseVolume":"6809632.9907","usdtVolume":"253074007.127511532","ts":"1790769916244","bidPr":"37","askPr":"37.45","bidSz":"250","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"0.00629"},{"open":"57.92","symbol":"RDTUSDT","high24h":"58.24","low24h":"56.86","lastPr":"57.81","quoteVolume":"193307089.0258","baseVolume":"3370523.4865","usdtVolume":"193307089.025799954971111","ts":"1790769916244","bidPr":"55.41","askPr":"64.68","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0019"},{"open":"145","symbol":"RALGNUSDT","high24h":"144.39","low24h":"142.24","lastPr":"143.81","quoteVolume":"115475636.437","baseVolume":"803669.7996","usdtVolume":"115475636.4369375024864292","ts":"1790769916244","bidPr":"140.28","askPr":"147.67","bidSz":"1","askSz":"31","openUtc":"0","changeUtc24h":"0","change24h":"-0.00821"},{"open":"322.01","symbol":"RTYLUSDT","high24h":"317","low24h":"312.04","lastPr":"316.01","quoteVolume":"224966100.6937","baseVolume":"714273.7387","usdtVolume":"224966100.6936982153324294","ts":"1790769916836","bidPr":"315","askPr":"331.8","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01863"},{"open":"261.62","symbol":"REVRUSDT","high24h":"260.15","low24h":"257.18","lastPr":"258.46","quoteVolume":"131705893.1656","baseVolume":"509718.4967","usdtVolume":"131705893.1655829258","ts":"1790769916836","bidPr":"255.88","askPr":"260.26","bidSz":"7","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.01208"},{"open":"221.92","symbol":"RERIEUSDT","high24h":"223.09","low24h":"220.34","lastPr":"222.43","quoteVolume":"21713485.1068","baseVolume":"97767.5304","usdtVolume":"21713485.1067269232","ts":"1790769916244","bidPr":"221.32","askPr":"224.5","bidSz":"11","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0023"},{"open":"13.2998","symbol":"RCNHUSDT","high24h":"13.2","low24h":"13.03","lastPr":"13.12","quoteVolume":"137447418.6246","baseVolume":"10489852.214","usdtVolume":"137447418.624568950963546","ts":"1790769916244","bidPr":"13.04","askPr":"13.18","bidSz":"700","askSz":"2400","openUtc":"0","changeUtc24h":"0","change24h":"-0.01352"},{"open":"27.9617","symbol":"RBEPCUSDT","high24h":"28.39","low24h":"27.68","lastPr":"28.39","quoteVolume":"35253019.4202","baseVolume":"1259896.3818","usdtVolume":"35253019.4201999191","ts":"1790769916244","bidPr":"27.5","askPr":"30.77","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01532"},{"open":"11.51","symbol":"RWSEUSDT","high24h":"11.42","low24h":"11.13","lastPr":"11.38","quoteVolume":"17049091.0754","baseVolume":"1508068.8251","usdtVolume":"17049091.0753786904","ts":"1790769916836","bidPr":"11.45","askPr":"11.48","bidSz":"2250","askSz":"2250","openUtc":"0","changeUtc24h":"0","change24h":"-0.01129"},{"open":"175","symbol":"RICLRUSDT","high24h":"172.63","low24h":"169.01","lastPr":"169.01","quoteVolume":"159594717.0321","baseVolume":"933550.2499","usdtVolume":"159594717.0320180455","ts":"1790769916836","bidPr":"129.86","askPr":"172","bidSz":"100","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.03423"},{"open":"373","symbol":"RZBRAUSDT","high24h":"377.83","low24h":"368.45","lastPr":"375","quoteVolume":"144038560.8667","baseVolume":"384898.4547","usdtVolume":"144038560.866683864338542","ts":"1790769916244","bidPr":"372.22","askPr":"378.6","bidSz":"5","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00536"},{"open":"207.22","symbol":"RPAGUSDT","high24h":"202.99","low24h":"200.36","lastPr":"201.78","quoteVolume":"105036038.7277","baseVolume":"519835.2561","usdtVolume":"105036038.7276781260014214","ts":"1790769916836","bidPr":"188.19","askPr":"211.22","bidSz":"20","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"-0.02625"},{"open":"189.79","symbol":"RMOHUSDT","high24h":"190.29","low24h":"186.82","lastPr":"190.29","quoteVolume":"96146742.3033","baseVolume":"509826.0562","usdtVolume":"96146742.3032135063","ts":"1790769916244","bidPr":"187.19","askPr":"196.29","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00263"},{"open":"30.03","symbol":"RONONUSDT","high24h":"29.95","low24h":"29.33","lastPr":"29.55","quoteVolume":"203487671.9875","baseVolume":"6868291.6613","usdtVolume":"203487671.9874418235","ts":"1790769916244","bidPr":"29.45","askPr":"29.7","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01598"},{"open":"160","symbol":"RTXRHUSDT","high24h":"158.99","low24h":"156.2","lastPr":"157.99","quoteVolume":"137255649.4234","baseVolume":"872195.9663","usdtVolume":"137255649.4233845292","ts":"1790769916836","bidPr":"156.01","askPr":"157.98","bidSz":"19","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.01256"},{"open":"9.5385","symbol":"RAGNCUSDT","high24h":"9.49","low24h":"9.33","lastPr":"9.36","quoteVolume":"263086526.3585","baseVolume":"27968410.0777","usdtVolume":"263086526.35845385844195","ts":"1790769916836","bidPr":"9.35","askPr":"9.46","bidSz":"13","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01871"},{"open":"59.08","symbol":"RELSUSDT","high24h":"58.83","low24h":"58.38","lastPr":"58.71","quoteVolume":"95487027.3275","baseVolume":"1627942.9586","usdtVolume":"95487027.3274897994","ts":"1790769916244","bidPr":"56.78","askPr":"62.9","bidSz":"4","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.00626"},{"open":"30.38","symbol":"RIVZUSDT","high24h":"30.43","low24h":"29.97","lastPr":"30.31","quoteVolume":"69789798.1533","baseVolume":"2301864.2467","usdtVolume":"69789798.1532655406","ts":"1790769916244","bidPr":"30.12","askPr":"30.63","bidSz":"66","askSz":"65","openUtc":"0","changeUtc24h":"0","change24h":"-0.0023"},{"open":"43.95","symbol":"RHTHTUSDT","high24h":"43.2","low24h":"42.66","lastPr":"42.66","quoteVolume":"65396919.6968","baseVolume":"1518290.7829","usdtVolume":"65396919.6967987482","ts":"1790769916244","bidPr":"42.48","askPr":"43.77","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02935"},{"open":"22.45","symbol":"RELANUSDT","high24h":"22.69","low24h":"22.34","lastPr":"22.6","quoteVolume":"90461432.1773","baseVolume":"4012174.7796","usdtVolume":"90461432.1772355377","ts":"1790769916836","bidPr":"22.3","askPr":"24.8","bidSz":"1500","askSz":"140","openUtc":"0","changeUtc24h":"0","change24h":"0.00668"},{"open":"318.395","symbol":"RPENUSDT","high24h":"318.95","low24h":"318.23","lastPr":"318.88","quoteVolume":"49486253.0044","baseVolume":"155285.1158","usdtVolume":"49486253.004362807","ts":"1790769916836","bidPr":"300","askPr":"329","bidSz":"29","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00152"},{"open":"43.5275","symbol":"RAPTVUSDT","high24h":"44.14","low24h":"42.92","lastPr":"43.4","quoteVolume":"91126622.4435","baseVolume":"2105333.3665","usdtVolume":"91126622.4434354325703982","ts":"1790769916836","bidPr":"42.78","askPr":"43.72","bidSz":"18","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"-0.00293"},{"open":"60.97","symbol":"RMLIUSDT","high24h":"61.21","low24h":"60.18","lastPr":"61.21","quoteVolume":"45036275.7221","baseVolume":"743546.1657","usdtVolume":"45036275.7220370319","ts":"1790769916836","bidPr":"60.31","askPr":"61.21","bidSz":"41","askSz":"32","openUtc":"0","changeUtc24h":"0","change24h":"0.00394"},{"open":"206.92","symbol":"RCRUSDT","high24h":"209","low24h":"206.07","lastPr":"208.39","quoteVolume":"47427290.973","baseVolume":"228219.0652","usdtVolume":"47427290.9729720726","ts":"1790769916836","bidPr":"191.3","askPr":"225","bidSz":"24","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"0.0071"},{"open":"176.04","symbol":"RMODUSDT","high24h":"186.47","low24h":"181.43","lastPr":"184.89","quoteVolume":"201247306.9976","baseVolume":"1097260.023","usdtVolume":"201247306.9975933514686544","ts":"1790769916244","bidPr":"182","askPr":"184.88","bidSz":"10","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"0.05027"},{"open":"9.7188","symbol":"RXPEVUSDT","high24h":"9.77","low24h":"9.43","lastPr":"9.55","quoteVolume":"71118834.1826","baseVolume":"7505893.8885","usdtVolume":"71118834.1825603791","ts":"1790769916837","bidPr":"9.55","askPr":"9.57","bidSz":"305","askSz":"158","openUtc":"0","changeUtc24h":"0","change24h":"-0.01737"},{"open":"152.99","symbol":"RRVTYUSDT","high24h":"153.06","low24h":"150.57","lastPr":"153.06","quoteVolume":"217308979.6679","baseVolume":"1427118.8742","usdtVolume":"217308979.6678858617970752","ts":"1790769916244","bidPr":"137.64","askPr":"168.79","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00046"},{"open":"53.11","symbol":"RPNRUSDT","high24h":"53.5","low24h":"52.65","lastPr":"53.5","quoteVolume":"99002888.4735","baseVolume":"1859831.69","usdtVolume":"99002888.4734070371","ts":"1790769916244","bidPr":"52.9","askPr":"53.85","bidSz":"12","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"0.00734"},{"open":"269.4","symbol":"RDYUSDT","high24h":"270.06","low24h":"266.23","lastPr":"270.06","quoteVolume":"110004638.4093","baseVolume":"409768.4459","usdtVolume":"110004638.4092588575","ts":"1790769916244","bidPr":"267","askPr":"298.89","bidSz":"10","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.00245"},{"open":"78.21","symbol":"RGGGUSDT","high24h":"78.56","low24h":"77.48","lastPr":"78.12","quoteVolume":"88386681.1506","baseVolume":"1134089.4299","usdtVolume":"88386681.1505255332","ts":"1790769916244","bidPr":"77.73","askPr":"78.72","bidSz":"25","askSz":"31","openUtc":"0","changeUtc24h":"0","change24h":"-0.00115"},{"open":"108","symbol":"RCCKUSDT","high24h":"106.95","low24h":"105.75","lastPr":"106.4","quoteVolume":"91989371.0925","baseVolume":"865063.9084","usdtVolume":"91989371.0924093337","ts":"1790769916837","bidPr":"105.5","askPr":"107.2","bidSz":"23","askSz":"23","openUtc":"0","changeUtc24h":"0","change24h":"-0.01481"},{"open":"41.9","symbol":"RAPAUSDT","high24h":"42.42","low24h":"41.85","lastPr":"41.93","quoteVolume":"177356553.8628","baseVolume":"4208634.0243","usdtVolume":"177356553.8627353178","ts":"1790769916837","bidPr":"42.2","askPr":"42.95","bidSz":"20","askSz":"57","openUtc":"0","changeUtc24h":"0","change24h":"0.00072"},{"open":"23.15","symbol":"RFHNUSDT","high24h":"23.15","low24h":"22.89","lastPr":"23.12","quoteVolume":"97946046.5577","baseVolume":"4247449.6942","usdtVolume":"97946046.5576358401","ts":"1790769916837","bidPr":"21.02","askPr":"26.46","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0013"},{"open":"517.04","symbol":"RMDGLUSDT","high24h":"513.64","low24h":"505.32","lastPr":"508","quoteVolume":"93708882.0924","baseVolume":"184112.8649","usdtVolume":"93708882.0923754442","ts":"1790769916244","bidPr":"505","askPr":"519.99","bidSz":"5","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.01748"},{"open":"57.51","symbol":"RTRMBUSDT","high24h":"57.35","low24h":"56.44","lastPr":"57.33","quoteVolume":"120935336.8501","baseVolume":"2117918.1239","usdtVolume":"120935336.8500281113","ts":"1790769916837","bidPr":"57","askPr":"57.96","bidSz":"10","askSz":"52","openUtc":"0","changeUtc24h":"0","change24h":"-0.00313"},{"open":"171.87","symbol":"RAVYUSDT","high24h":"171.18","low24h":"169.93","lastPr":"170.01","quoteVolume":"72600652.4035","baseVolume":"425381.8115","usdtVolume":"72600652.4034536661","ts":"1790769916837","bidPr":"166.71","askPr":"187.24","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01082"},{"open":"337.42","symbol":"RAITUSDT","high24h":"336.41","low24h":"333.95","lastPr":"336.15","quoteVolume":"57380666.6388","baseVolume":"170944.3397","usdtVolume":"57380666.6387421293","ts":"1790769916245","bidPr":"333.47","askPr":"338.5","bidSz":"7","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00376"},{"open":"30.505","symbol":"RAMHUSDT","high24h":"30.98","low24h":"30.43","lastPr":"30.68","quoteVolume":"84824872.7322","baseVolume":"2769897.9283","usdtVolume":"84824872.7321420441","ts":"1790769916245","bidPr":"30.39","askPr":"30.98","bidSz":"19","askSz":"48","openUtc":"0","changeUtc24h":"0","change24h":"0.00574"},{"open":"63.91","symbol":"RNYTUSDT","high24h":"63.11","low24h":"61.74","lastPr":"62.8","quoteVolume":"181658267.2792","baseVolume":"2919019.5606","usdtVolume":"181658267.2791318855","ts":"1790769916837","bidPr":"62","askPr":"62.81","bidSz":"7","askSz":"39","openUtc":"0","changeUtc24h":"0","change24h":"-0.01737"},{"open":"122.37","symbol":"RTFIIUSDT","high24h":"122.7","low24h":"121.74","lastPr":"121.84","quoteVolume":"33658394.1957","baseVolume":"276082.8958","usdtVolume":"33658394.1956555678","ts":"1790769916837","bidPr":"120.4","askPr":"138.6","bidSz":"20","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00433"},{"open":"46.9","symbol":"RJEFUSDT","high24h":"47.18","low24h":"46.16","lastPr":"46.49","quoteVolume":"134570858.8374","baseVolume":"2882540.2754","usdtVolume":"134570858.8373917309","ts":"1790769916245","bidPr":"46.15","askPr":"46.49","bidSz":"12","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.00874"},{"open":"33.21","symbol":"RAGIUSDT","high24h":"33.5","low24h":"32.68","lastPr":"32.9","quoteVolume":"99732704.9776","baseVolume":"3020475.7542","usdtVolume":"99732704.9775921726","ts":"1790769916245","bidPr":"31.75","askPr":"33.33","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00933"},{"open":"35.8373","symbol":"RSKMUSDT","high24h":"36","low24h":"35.16","lastPr":"35.48","quoteVolume":"19439913.4744","baseVolume":"543133.3143","usdtVolume":"19439913.4743202996","ts":"1790769916837","bidPr":"35.27","askPr":"38.43","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00997"},{"open":"32","symbol":"RMGMUSDT","high24h":"31.9","low24h":"31.4","lastPr":"31.9","quoteVolume":"139466762.9266","baseVolume":"4417345.2356","usdtVolume":"139466762.9265989876","ts":"1790769916245","bidPr":"31.56","askPr":"32.01","bidSz":"7","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00313"},{"open":"63.56","symbol":"RKNXUSDT","high24h":"64.63","low24h":"63.92","lastPr":"64.63","quoteVolume":"141637782.8099","baseVolume":"2206158.8742","usdtVolume":"141637782.8098973616","ts":"1790769916837","bidPr":"63.89","askPr":"71.44","bidSz":"31","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01683"},{"open":"94.51","symbol":"RGDDYUSDT","high24h":"94.3","low24h":"91.84","lastPr":"94.3","quoteVolume":"168815598.8315","baseVolume":"1808468.6232","usdtVolume":"168815598.8314256329","ts":"1790769916245","bidPr":"93.99","askPr":"96.32","bidSz":"32","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"-0.00222"},{"open":"325.95","symbol":"RIESCUSDT","high24h":"326","low24h":"321.99","lastPr":"324","quoteVolume":"37096203.8458","baseVolume":"114565.8866","usdtVolume":"37096203.8457348488289946","ts":"1790769916245","bidPr":"319.91","askPr":"337.99","bidSz":"5","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00598"},{"open":"283.5","symbol":"RAEISUSDT","high24h":"285.5","low24h":"278.48","lastPr":"285.03","quoteVolume":"81247862.3714","baseVolume":"288115.4325","usdtVolume":"81247862.3713554712","ts":"1790769916245","bidPr":"270.01","askPr":"292","bidSz":"22","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0054"},{"open":"138.18","symbol":"RAFGUSDT","high24h":"138.64","low24h":"137.39","lastPr":"138.46","quoteVolume":"57156697.8667","baseVolume":"413249.901","usdtVolume":"57156697.866617213","ts":"1790769916837","bidPr":"137.77","askPr":"163.04","bidSz":"18","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00203"},{"open":"18.03","symbol":"RSMMTUSDT","high24h":"16.68","low24h":"16.17","lastPr":"16.35","quoteVolume":"151633358.1127","baseVolume":"9241686.0021","usdtVolume":"151633358.1126639663","ts":"1790769916837","bidPr":"16.29","askPr":"16.5","bidSz":"7","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.09318"},{"open":"5.35","symbol":"RAURUSDT","high24h":"5.52","low24h":"5.19","lastPr":"5.4","quoteVolume":"127995139.8199","baseVolume":"24093889.9542","usdtVolume":"127995139.8198560432","ts":"1790769916837","bidPr":"5.32","askPr":"5.4","bidSz":"2000","askSz":"205","openUtc":"0","changeUtc24h":"0","change24h":"0.00935"},{"open":"97.0908","symbol":"RABVXUSDT","high24h":"99.17","low24h":"94.41","lastPr":"98.44","quoteVolume":"141894437.9145","baseVolume":"1448770.2706","usdtVolume":"141894437.9144128611100222","ts":"1790769916837","bidPr":"98.74","askPr":"99.01","bidSz":"300","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0139"},{"open":"193.6","symbol":"RCOKEUSDT","high24h":"192.29","low24h":"190.3","lastPr":"190.8","quoteVolume":"48876056.922","baseVolume":"255814.1919","usdtVolume":"48876056.9219648509","ts":"1790769916837","bidPr":"189.01","askPr":"192.67","bidSz":"14","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.01446"},{"open":"120.03","symbol":"RSJMUSDT","high24h":"121.43","low24h":"118.88","lastPr":"121.43","quoteVolume":"135155962.1531","baseVolume":"1122898.7252","usdtVolume":"135155962.1530235268","ts":"1790769916837","bidPr":"115.81","askPr":"135.05","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01166"},{"open":"26.85","symbol":"RCSGPUSDT","high24h":"27.36","low24h":"26.52","lastPr":"27.36","quoteVolume":"145528611.5576","baseVolume":"5422017.0722","usdtVolume":"145528611.55757109","ts":"1790769916837","bidPr":"26.95","askPr":"27.35","bidSz":"30","askSz":"24","openUtc":"0","changeUtc24h":"0","change24h":"0.01899"},{"open":"193.06","symbol":"RAXSMUSDT","high24h":"187.38","low24h":"182.14","lastPr":"186","quoteVolume":"246354114.7048","baseVolume":"1334173.2653","usdtVolume":"246354114.7047344969","ts":"1790769916837","bidPr":"184.01","askPr":"186","bidSz":"14","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.03657"},{"open":"155.38","symbol":"RALLEUSDT","high24h":"155.51","low24h":"154.23","lastPr":"155.43","quoteVolume":"190608097.7248","baseVolume":"1227985.5328","usdtVolume":"190608097.7247599691","ts":"1790769916837","bidPr":"154.19","askPr":"156.67","bidSz":"16","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"0.00032"},{"open":"23.68","symbol":"RBAXUSDT","high24h":"23.55","low24h":"23.15","lastPr":"23.55","quoteVolume":"120900574.4605","baseVolume":"5168497.0602","usdtVolume":"120900574.460420504133597","ts":"1790769916245","bidPr":"23.37","askPr":"23.58","bidSz":"85","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00549"},{"open":"38.14","symbol":"RBROSUSDT","high24h":"38.37","low24h":"37.56","lastPr":"38.27","quoteVolume":"114264781.3628","baseVolume":"3005243.7649","usdtVolume":"114264781.3627570598","ts":"1790769916837","bidPr":"38","askPr":"38.29","bidSz":"5","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.00341"},{"open":"68.51","symbol":"RENLTUSDT","high24h":"69.97","low24h":"68.82","lastPr":"69.41","quoteVolume":"12648811.8456","baseVolume":"181640.0111","usdtVolume":"12648811.8455146601","ts":"1790769916245","bidPr":"68.55","askPr":"81.41","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01314"},{"open":"361.5","symbol":"RWTSUSDT","high24h":"359.47","low24h":"357.12","lastPr":"359.47","quoteVolume":"40582798.663","baseVolume":"113365.2115","usdtVolume":"40582798.6629553313","ts":"1790769916245","bidPr":"355.98","askPr":"360.19","bidSz":"5","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00562"},{"open":"104.82","symbol":"RSEICUSDT","high24h":"103.92","low24h":"103.17","lastPr":"103.35","quoteVolume":"60384275.3998","baseVolume":"583759.8132","usdtVolume":"60384275.3997875967032887","ts":"1790769916245","bidPr":"85","askPr":"106.17","bidSz":"6","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01402"},{"open":"36.67","symbol":"RDRSUSDT","high24h":"37.01","low24h":"36.49","lastPr":"36.96","quoteVolume":"55485178.3955","baseVolume":"1512073.3089","usdtVolume":"55485178.3954882164","ts":"1790769916245","bidPr":"36.4","askPr":"37","bidSz":"50","askSz":"55","openUtc":"0","changeUtc24h":"0","change24h":"0.00791"},{"open":"70.705","symbol":"RSFUSDT","high24h":"70.14","low24h":"69.41","lastPr":"69.7","quoteVolume":"114420826.0673","baseVolume":"1642769.2657","usdtVolume":"114420826.0672307656","ts":"1790769916245","bidPr":"62.28","askPr":"77.07","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01421"},{"open":"330.25","symbol":"RSAIAUSDT","high24h":"337.13","low24h":"334.4","lastPr":"336.32","quoteVolume":"61297252.8685","baseVolume":"182379.9048","usdtVolume":"61297252.8684470761641826","ts":"1790769916837","bidPr":"334.71","askPr":"364","bidSz":"5","askSz":"32","openUtc":"0","changeUtc24h":"0","change24h":"0.01838"},{"open":"97.38","symbol":"RBJUSDT","high24h":"96.27","low24h":"93.88","lastPr":"96.27","quoteVolume":"186428322.339","baseVolume":"1964624.9626","usdtVolume":"186428322.3389986397","ts":"1790769916837","bidPr":"94.4","askPr":"102","bidSz":"1","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.0114"},{"open":"289.99","symbol":"RVICRUSDT","high24h":"293","low24h":"284.87","lastPr":"287.6","quoteVolume":"127330870.6552","baseVolume":"439534.1491","usdtVolume":"127330870.6551791275432401","ts":"1790769916837","bidPr":"287.45","askPr":"292","bidSz":"19","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00824"},{"open":"81.65","symbol":"RCLXUSDT","high24h":"82.45","low24h":"81.07","lastPr":"81.7","quoteVolume":"194400943.6192","baseVolume":"2386218.2419","usdtVolume":"194400943.6191448843","ts":"1790769916245","bidPr":"81.65","askPr":"82.45","bidSz":"500","askSz":"2200","openUtc":"0","changeUtc24h":"0","change24h":"0.00061"},{"open":"77","symbol":"REMBJUSDT","high24h":"77.67","low24h":"76.17","lastPr":"77.5","quoteVolume":"79974594.1868","baseVolume":"1037058.4126","usdtVolume":"79974594.1867539634","ts":"1790769916245","bidPr":"69.51","askPr":"85.89","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00649"},{"open":"59.35","symbol":"RBMRNUSDT","high24h":"60.34","low24h":"59.4","lastPr":"60","quoteVolume":"104712264.9182","baseVolume":"1751773.9658","usdtVolume":"104712264.9181024066","ts":"1790769916245","bidPr":"58","askPr":"66.21","bidSz":"80","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01095"},{"open":"98","symbol":"RWUSDT","high24h":"102.88","low24h":"99.06","lastPr":"101.5","quoteVolume":"211726528.1809","baseVolume":"2086849.2823","usdtVolume":"211726528.1808771216","ts":"1790769916837","bidPr":"101.13","askPr":"111.83","bidSz":"33","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03571"},{"open":"123.05","symbol":"ROCUSDT","high24h":"119.82","low24h":"118","lastPr":"118.95","quoteVolume":"124404054.0761","baseVolume":"1048387.9399","usdtVolume":"124404054.0760620521","ts":"1790769916245","bidPr":"118","askPr":"119.5","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03332"},{"open":"43.34","symbol":"RCARTUSDT","high24h":"43.84","low24h":"43.31","lastPr":"43.49","quoteVolume":"129653290.9633","baseVolume":"2979599.9976","usdtVolume":"129653290.9632809775","ts":"1790769916837","bidPr":"43","askPr":"44.99","bidSz":"20","askSz":"26","openUtc":"0","changeUtc24h":"0","change24h":"0.00346"},{"open":"202.44","symbol":"REGPUSDT","high24h":"203.65","low24h":"202.22","lastPr":"202.65","quoteVolume":"155714715.185","baseVolume":"767915.9527","usdtVolume":"155714715.18497107","ts":"1790769916245","bidPr":"199.94","askPr":"202.9","bidSz":"10","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"0.00104"},{"open":"99","symbol":"RCPTUSDT","high24h":"98.69","low24h":"97.65","lastPr":"97.97","quoteVolume":"162549732.4377","baseVolume":"1652772.2362","usdtVolume":"162549732.437692512","ts":"1790769916837","bidPr":"96.43","askPr":"98.37","bidSz":"15","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.0104"},{"open":"19.6899","symbol":"RMICCUSDT","high24h":"18.57","low24h":"17.93","lastPr":"17.93","quoteVolume":"8423302.912","baseVolume":"455671.3241","usdtVolume":"8423302.9119164188","ts":"1790769916245","bidPr":"17.89","askPr":"17.95","bidSz":"1030","askSz":"1120","openUtc":"0","changeUtc24h":"0","change24h":"-0.08938"},{"open":"517.99","symbol":"RMUSAUSDT","high24h":"511.59","low24h":"505.4","lastPr":"509","quoteVolume":"97948049.1874","baseVolume":"192670.6475","usdtVolume":"97948049.1873515456","ts":"1790769916837","bidPr":"500","askPr":"511","bidSz":"3","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"-0.01736"},{"open":"90.732","symbol":"RHASUSDT","high24h":"88.56","low24h":"87.4","lastPr":"88.38","quoteVolume":"158368817.1534","baseVolume":"1796139.4265","usdtVolume":"158368817.1533864356647977","ts":"1790769916837","bidPr":"88","askPr":"88.26","bidSz":"20","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"-0.02592"},{"open":"53.7","symbol":"RAHRUSDT","high24h":"52.3","low24h":"51.68","lastPr":"51.83","quoteVolume":"156154817.4703","baseVolume":"3002151.563","usdtVolume":"156154817.4702809927","ts":"1790769916245","bidPr":"51.32","askPr":"52.34","bidSz":"29","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"-0.03482"},{"open":"132.8","symbol":"RPODDUSDT","high24h":"133.3","low24h":"130.8","lastPr":"133.3","quoteVolume":"189718999.6874","baseVolume":"1432686.0674","usdtVolume":"189718999.687384784","ts":"1790769916245","bidPr":"132","askPr":"133.99","bidSz":"10","askSz":"33","openUtc":"0","changeUtc24h":"0","change24h":"0.00377"},{"open":"257.1","symbol":"RHIIUSDT","high24h":"265","low24h":"258.05","lastPr":"261.06","quoteVolume":"144249026.7764","baseVolume":"555709.3297","usdtVolume":"144249026.7763742722408298","ts":"1790769916837","bidPr":"261.05","askPr":"261.84","bidSz":"15","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0.0154"},{"open":"72.31","symbol":"RTECHUSDT","high24h":"72.51","low24h":"72.21","lastPr":"72.51","quoteVolume":"188302276.5201","baseVolume":"2601245.6542","usdtVolume":"188302276.520018148624249","ts":"1790769916838","bidPr":"70.07","askPr":"72.75","bidSz":"4","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00277"},{"open":"94.18","symbol":"RHUTUSDT","high24h":"94.2","low24h":"92.36","lastPr":"93.48","quoteVolume":"147097923.9708","baseVolume":"1578178.9112","usdtVolume":"147097923.9707908963","ts":"1790769916245","bidPr":"92","askPr":"93.51","bidSz":"10","askSz":"31","openUtc":"0","changeUtc24h":"0","change24h":"-0.00743"},{"open":"66.2","symbol":"RCYTKUSDT","high24h":"66","low24h":"64.38","lastPr":"65.68","quoteVolume":"124048973.7016","baseVolume":"1902284.6615","usdtVolume":"124048973.7015197298","ts":"1790769916838","bidPr":"58.08","askPr":"71","bidSz":"100","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.00785"},{"open":"89.34","symbol":"RFROGUSDT","high24h":"90.83","low24h":"87.44","lastPr":"90.83","quoteVolume":"118735679.2366","baseVolume":"1324475.82","usdtVolume":"118735679.2365716991","ts":"1790769916245","bidPr":"90.21","askPr":"90.5","bidSz":"4","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"0.01668"},{"open":"201","symbol":"RHUBSUSDT","high24h":"198.98","low24h":"194.28","lastPr":"197.11","quoteVolume":"219394909.5015","baseVolume":"1114813.1489","usdtVolume":"219394909.5014862137","ts":"1790769916838","bidPr":"197.11","askPr":"200","bidSz":"20","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01935"},{"open":"15.94","symbol":"RPSOUSDT","high24h":"15.96","low24h":"15.88","lastPr":"15.96","quoteVolume":"4266015.9541","baseVolume":"267838.7593","usdtVolume":"4266015.954064994","ts":"1790769916245","bidPr":"15.91","askPr":"15.95","bidSz":"4500","askSz":"4400","openUtc":"0","changeUtc24h":"0","change24h":"0.00125"},{"open":"294.59","symbol":"RCRLUSDT","high24h":"296.33","low24h":"290.11","lastPr":"295.96","quoteVolume":"199971508.4287","baseVolume":"677697.9663","usdtVolume":"199971508.4286424559096114","ts":"1790769916245","bidPr":"295.96","askPr":"341.93","bidSz":"136","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00465"},{"open":"38.855","symbol":"RRYANUSDT","high24h":"38.18","low24h":"37.64","lastPr":"37.84","quoteVolume":"41554429.1853","baseVolume":"1096745.2981","usdtVolume":"41554429.1852215904","ts":"1790769916246","bidPr":"37.67","askPr":"42.33","bidSz":"66","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02612"},{"open":"77.07","symbol":"RSCIUSDT","high24h":"77.29","low24h":"76.29","lastPr":"76.9","quoteVolume":"108838671.4666","baseVolume":"1416903.4126","usdtVolume":"108838671.4665139731","ts":"1790769916838","bidPr":"75.65","askPr":"85","bidSz":"5","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00221"},{"open":"133.42","symbol":"RUMBFUSDT","high24h":"132.5","low24h":"130.86","lastPr":"132.5","quoteVolume":"91517435.0976","baseVolume":"694292.3279","usdtVolume":"91517435.0975871589","ts":"1790769916246","bidPr":"129.19","askPr":"134.49","bidSz":"2","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.0069"},{"open":"38.97","symbol":"RWTRGUSDT","high24h":"39.45","low24h":"38.88","lastPr":"39.23","quoteVolume":"95933151.5306","baseVolume":"2443984.5432","usdtVolume":"95933151.5305798967","ts":"1790769916838","bidPr":"35.42","askPr":"43.98","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00667"},{"open":"124.02","symbol":"REHCUSDT","high24h":"123.78","low24h":"121.57","lastPr":"123.56","quoteVolume":"98594584.4787","baseVolume":"802298.4557","usdtVolume":"98594584.4786309508","ts":"1790769916246","bidPr":"123.51","askPr":"126.5","bidSz":"1","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00371"},{"open":"144.02","symbol":"RWTFCUSDT","high24h":"143.77","low24h":"142.49","lastPr":"143.49","quoteVolume":"68812894.0433","baseVolume":"479836.8408","usdtVolume":"68812894.0432328823","ts":"1790769916838","bidPr":"109.74","askPr":"180.19","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00368"},{"open":"159.72","symbol":"RBPOPUSDT","high24h":"157.28","low24h":"155.1","lastPr":"157.28","quoteVolume":"121403649.7342","baseVolume":"777307.0839","usdtVolume":"121403649.7341199137","ts":"1790769916246","bidPr":"155","askPr":"180.19","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01528"},{"open":"74.77","symbol":"RGMEDUSDT","high24h":"76.12","low24h":"74.76","lastPr":"75.83","quoteVolume":"120661806.2499","baseVolume":"1597948.7134","usdtVolume":"120661806.2498187923","ts":"1790769916246","bidPr":"68.14","askPr":"83.04","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01418"},{"open":"219","symbol":"RSANMUSDT","high24h":"224","low24h":"220.66","lastPr":"221.49","quoteVolume":"143350230.813","baseVolume":"643930.103","usdtVolume":"143350230.8129478153","ts":"1790769916246","bidPr":"215.13","askPr":"221.5","bidSz":"13","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01137"},{"open":"171.405","symbol":"RSPXCUSDT","high24h":"171.79","low24h":"169.82","lastPr":"170.46","quoteVolume":"133691145.7969","baseVolume":"783818.5558","usdtVolume":"133691145.7968722121","ts":"1790769916246","bidPr":"170","askPr":"210","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00551"},{"open":"12.72","symbol":"RRDYUSDT","high24h":"13.4","low24h":"12.4","lastPr":"12.85","quoteVolume":"42857736.3264","baseVolume":"3333657.9051","usdtVolume":"42857736.3263984978","ts":"1790769916838","bidPr":"11.44","askPr":"14","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01022"},{"open":"337","symbol":"RKRYSUSDT","high24h":"338.48","low24h":"333.52","lastPr":"333.52","quoteVolume":"79835620.5459","baseVolume":"237698.0095","usdtVolume":"79835620.5458213616","ts":"1790769916838","bidPr":"333.52","askPr":"365","bidSz":"3","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.01033"},{"open":"147.82","symbol":"RJKHYUSDT","high24h":"146.86","low24h":"145.02","lastPr":"146.22","quoteVolume":"128901680.2551","baseVolume":"881620.3517","usdtVolume":"128901680.2550469063","ts":"1790769916838","bidPr":"128.49","askPr":"146.22","bidSz":"100","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.01082"},{"open":"62.13","symbol":"RBXPUSDT","high24h":"62.07","low24h":"61.36","lastPr":"61.37","quoteVolume":"84966232.3873","baseVolume":"1375843.8847","usdtVolume":"84966232.3872013277","ts":"1790769916838","bidPr":"61","askPr":"61.62","bidSz":"4","askSz":"24","openUtc":"0","changeUtc24h":"0","change24h":"-0.01223"},{"open":"10.29","symbol":"RPSKYUSDT","high24h":"10.19","low24h":"9.89","lastPr":"10.18","quoteVolume":"129193230.245","baseVolume":"12944350.8191","usdtVolume":"129193230.24490684730111","ts":"1790769916838","bidPr":"10","askPr":"10.13","bidSz":"81","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.01069"},{"open":"34.197","symbol":"RARUSDT","high24h":"34.35","low24h":"33.33","lastPr":"33.57","quoteVolume":"109842917.3574","baseVolume":"3268156.0201","usdtVolume":"109842917.3573832598","ts":"1790769916246","bidPr":"33","askPr":"35","bidSz":"1","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.01833"},{"open":"228.05","symbol":"RFIVEUSDT","high24h":"223.51","low24h":"220.63","lastPr":"222.03","quoteVolume":"129856046.562","baseVolume":"584781.2557","usdtVolume":"129856046.5619190242","ts":"1790769916246","bidPr":"220.01","askPr":"226.49","bidSz":"14","askSz":"114","openUtc":"0","changeUtc24h":"0","change24h":"-0.0264"},{"open":"619.2686","symbol":"RCACIUSDT","high24h":"613.5","low24h":"605.41","lastPr":"606.08","quoteVolume":"174929390.9203","baseVolume":"287360.2265","usdtVolume":"174929390.9202356025","ts":"1790769916838","bidPr":"601","askPr":"613","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.0213"},{"open":"14.8645","symbol":"RAESUSDT","high24h":"14.9","low24h":"14.81","lastPr":"14.86","quoteVolume":"180974622.0841","baseVolume":"12168620.4471","usdtVolume":"180974622.08400333514375","ts":"1790769916838","bidPr":"14.79","askPr":"15.01","bidSz":"340","askSz":"47","openUtc":"0","changeUtc24h":"0","change24h":"-0.0003"},{"open":"109.83","symbol":"RFRTUSDT","high24h":"110","low24h":"108.48","lastPr":"109.39","quoteVolume":"116182912.6073","baseVolume":"1064173.5553","usdtVolume":"116182912.6072915586","ts":"1790769916838","bidPr":"108.3","askPr":"110.48","bidSz":"13","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"-0.00401"},{"open":"469","symbol":"RVMIUSDT","high24h":"470.48","low24h":"463.22","lastPr":"465.51","quoteVolume":"52031027.597","baseVolume":"111232.8442","usdtVolume":"52031027.5969836564324232","ts":"1790769916246","bidPr":"464.97","askPr":"468.8","bidSz":"4","askSz":"101","openUtc":"0","changeUtc24h":"0","change24h":"-0.00744"},{"open":"17.4","symbol":"RTIMBUSDT","high24h":"18.05","low24h":"17.55","lastPr":"18","quoteVolume":"8201653.6128","baseVolume":"461871.3523","usdtVolume":"8201653.6127197583","ts":"1790769916838","bidPr":"16.03","askPr":"19","bidSz":"100","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.03448"},{"open":"66","symbol":"RARWRUSDT","high24h":"66.91","low24h":"64.81","lastPr":"66.4","quoteVolume":"179285351.7546","baseVolume":"2711278.3473","usdtVolume":"179285351.7545337633","ts":"1790769916246","bidPr":"65.01","askPr":"72","bidSz":"45","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00606"},{"open":"63.34","symbol":"RZIONUSDT","high24h":"62.72","low24h":"62.07","lastPr":"62.49","quoteVolume":"85860758.9224","baseVolume":"1372928.4984","usdtVolume":"85860758.9223278416","ts":"1790769916246","bidPr":"61.8","askPr":"70.5","bidSz":"54","askSz":"45","openUtc":"0","changeUtc24h":"0","change24h":"-0.01342"},{"open":"87.48","symbol":"RDCIUSDT","high24h":"88.12","low24h":"87.13","lastPr":"87.31","quoteVolume":"51036989.7253","baseVolume":"584343.7862","usdtVolume":"51036989.7252543854","ts":"1790769916838","bidPr":"86.62","askPr":"87.31","bidSz":"28","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.00194"},{"open":"16","symbol":"RPAYPUSDT","high24h":"15.99","low24h":"15.8","lastPr":"15.94","quoteVolume":"9227456.7921","baseVolume":"582143.1607","usdtVolume":"9227456.7920741774","ts":"1790769916246","bidPr":"15.86","askPr":"16.19","bidSz":"300","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.00375"},{"open":"25.78","symbol":"RSIRIUSDT","high24h":"25.94","low24h":"25.58","lastPr":"25.66","quoteVolume":"76705893.2118","baseVolume":"2981576.2633","usdtVolume":"76705893.211792668871487","ts":"1790769916838","bidPr":"25.67","askPr":"25.89","bidSz":"36","askSz":"36","openUtc":"0","changeUtc24h":"0","change24h":"-0.00465"},{"open":"231","symbol":"RARWUSDT","high24h":"231.68","low24h":"226.91","lastPr":"230.24","quoteVolume":"137686062.7236","baseVolume":"598557.5161","usdtVolume":"137686062.723559832","ts":"1790769916246","bidPr":"227","askPr":"257.26","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00329"},{"open":"292.27","symbol":"RDPZUSDT","high24h":"303","low24h":"295.63","lastPr":"302.01","quoteVolume":"220212538.4029","baseVolume":"732890.8455","usdtVolume":"220212538.4028888276857172","ts":"1790769916246","bidPr":"302","askPr":"304.3","bidSz":"2","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.03333"},{"open":"436.5","symbol":"RLFUSUSDT","high24h":"431.2","low24h":"423.98","lastPr":"425.6","quoteVolume":"93571200.6486","baseVolume":"218228.4417","usdtVolume":"93571200.6485759788","ts":"1790769916838","bidPr":"389.58","askPr":"463.5","bidSz":"40","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.02497"},{"open":"83.3812","symbol":"RGSATUSDT","high24h":"82.88","low24h":"82.37","lastPr":"82.66","quoteVolume":"36358314.8071","baseVolume":"440261.2734","usdtVolume":"36358314.807044326135227","ts":"1790769916838","bidPr":"81.72","askPr":"82.89","bidSz":"36","askSz":"36","openUtc":"0","changeUtc24h":"0","change24h":"-0.00865"},{"open":"233.93","symbol":"RRUSDT","high24h":"232.01","low24h":"227.86","lastPr":"230.87","quoteVolume":"60153738.497","baseVolume":"261545.624","usdtVolume":"60153738.4969171977718455","ts":"1790769916246","bidPr":"229.77","askPr":"232.48","bidSz":"8","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"-0.01308"},{"open":"38.02","symbol":"RORIUSDT","high24h":"38.41","low24h":"37.66","lastPr":"38.05","quoteVolume":"56934537.2204","baseVolume":"1499051.6457","usdtVolume":"56934537.2203148211","ts":"1790769916246","bidPr":"37.87","askPr":"43.42","bidSz":"52","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00079"},{"open":"0.5352","symbol":"PONSUSDT","high24h":"0.5722","low24h":"0.4814","lastPr":"0.5652","quoteVolume":"2059092.18","baseVolume":"3831795.32","usdtVolume":"2059092.170272","ts":"1790769916838","bidPr":"0.5644","askPr":"0.5649","bidSz":"320","askSz":"322.74","openUtc":"0.5021","changeUtc24h":"0.12567","change24h":"0.05605"},{"open":"0.77093","symbol":"MCATUSDT","high24h":"0.79613","low24h":"0.73503","lastPr":"0.74191","quoteVolume":"820982.42","baseVolume":"1076214.31","usdtVolume":"820982.4109589","ts":"1790769916246","bidPr":"0.74084","askPr":"0.74303","bidSz":"2.22","askSz":"36.69","openUtc":"0.7946","changeUtc24h":"-0.06631","change24h":"-0.03764"},{"open":"9","symbol":"RCOMPUSDT","high24h":"9.18","low24h":"8.9","lastPr":"9.05","quoteVolume":"101210819.8285","baseVolume":"11235902.642","usdtVolume":"101210819.8284882018","ts":"1790769916838","bidPr":"8.8","askPr":"9.78","bidSz":"20","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00556"},{"open":"18.91","symbol":"RIAGUSDT","high24h":"18.88","low24h":"18.34","lastPr":"18.66","quoteVolume":"79130787.7775","baseVolume":"4261554.7674","usdtVolume":"79130787.777405403467112","ts":"1790769916838","bidPr":"18.65","askPr":"18.81","bidSz":"50","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.01322"},{"open":"44.34","symbol":"RQGENUSDT","high24h":"44.78","low24h":"44.12","lastPr":"44.54","quoteVolume":"176523993.1694","baseVolume":"3974125.0329","usdtVolume":"176523993.1693908882","ts":"1790769916838","bidPr":"44.47","askPr":"44.56","bidSz":"300","askSz":"1400","openUtc":"0","changeUtc24h":"0","change24h":"0.00451"},{"open":"38.23","symbol":"RRRCUSDT","high24h":"37.48","low24h":"36.76","lastPr":"36.88","quoteVolume":"115098367.1969","baseVolume":"3111484.0568","usdtVolume":"115098367.196823780012901","ts":"1790769916246","bidPr":"33.57","askPr":"40.82","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03531"},{"open":"55.88","symbol":"RCBSHUSDT","high24h":"55.43","low24h":"55.01","lastPr":"55.33","quoteVolume":"47311827.1506","baseVolume":"855759.2482","usdtVolume":"47311827.1505678718","ts":"1790769916246","bidPr":"52.28","askPr":"65.44","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00984"},{"open":"20.21","symbol":"RXPUSDT","high24h":"20.42","low24h":"19.96","lastPr":"20.23","quoteVolume":"127454321.3351","baseVolume":"6298339.1186","usdtVolume":"127454321.3350724649","ts":"1790769916838","bidPr":"20.02","askPr":"20.69","bidSz":"73","askSz":"73","openUtc":"0","changeUtc24h":"0","change24h":"0.00099"},{"open":"94.45","symbol":"RAXSUSDT","high24h":"95.35","low24h":"94.08","lastPr":"95.24","quoteVolume":"79812168.2564","baseVolume":"840600.678","usdtVolume":"79812168.256353151716746","ts":"1790769916246","bidPr":"94.33","askPr":"105.22","bidSz":"26","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"0.00836"},{"open":"131.81","symbol":"RJXNUSDT","high24h":"131.88","low24h":"129.96","lastPr":"131.34","quoteVolume":"110511021.8629","baseVolume":"841143.5759","usdtVolume":"110511021.8628891766","ts":"1790769916246","bidPr":"130.69","askPr":"132.25","bidSz":"19","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.00357"},{"open":"56.04","symbol":"RTGTXUSDT","high24h":"56.68","low24h":"55.39","lastPr":"56","quoteVolume":"95153920.1733","baseVolume":"1695036.8643","usdtVolume":"95153920.1732044154","ts":"1790769916246","bidPr":"55.51","askPr":"56.8","bidSz":"21","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00071"},{"open":"360.5","symbol":"RAGXUSDT","high24h":"384.26","low24h":"374.84","lastPr":"378.39","quoteVolume":"128974255.645","baseVolume":"340020.5473","usdtVolume":"128974255.6449881589","ts":"1790769916246","bidPr":"373","askPr":"420.06","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.04963"},{"open":"29.665","symbol":"RJANUSDT","high24h":"30.15","low24h":"29.69","lastPr":"30.15","quoteVolume":"63254577.6001","baseVolume":"2113976.2018","usdtVolume":"63254577.6000862965","ts":"1790769916838","bidPr":"27.5","askPr":"35.27","bidSz":"4","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01635"},{"open":"130.59","symbol":"RBOKFUSDT","high24h":"128.84","low24h":"127.81","lastPr":"127.99","quoteVolume":"41742506.0673","baseVolume":"324665.3286","usdtVolume":"41742506.0672420315","ts":"1790769916838","bidPr":"125.14","askPr":"127.59","bidSz":"16","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01991"},{"open":"128.81","symbol":"RIDAUSDT","high24h":"131.31","low24h":"129","lastPr":"131.12","quoteVolume":"188878262.0508","baseVolume":"1442535.5428","usdtVolume":"188878262.0507766293","ts":"1790769916246","bidPr":"105.17","askPr":"132.55","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01793"},{"open":"243.96","symbol":"RASRUSDT","high24h":"241.89","low24h":"238.83","lastPr":"240.96","quoteVolume":"15358897.3664","baseVolume":"63844.8331","usdtVolume":"15358897.3663017908","ts":"1790769916838","bidPr":"239.81","askPr":"246.58","bidSz":"8","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.0123"},{"open":"142.04","symbol":"RPTGXUSDT","high24h":"141.47","low24h":"138.88","lastPr":"140.85","quoteVolume":"55579939.4399","baseVolume":"395299.1431","usdtVolume":"55579939.4398575886","ts":"1790769916246","bidPr":"140.01","askPr":"140.97","bidSz":"21","askSz":"9","openUtc":"0","changeUtc24h":"0","change24h":"-0.00838"},{"open":"19.16","symbol":"RKTUSDT","high24h":"19.28","low24h":"19.14","lastPr":"19.27","quoteVolume":"14881974.6232","baseVolume":"774841.6512","usdtVolume":"14881974.623199193","ts":"1790769916838","bidPr":"16.99","askPr":"21.49","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00574"},{"open":"266.04","symbol":"RESEUSDT","high24h":"266.99","low24h":"263.62","lastPr":"265.75","quoteVolume":"37847029.5032","baseVolume":"142651.4267","usdtVolume":"37847029.5031846068","ts":"1790769916838","bidPr":"106.28","askPr":"319.91","bidSz":"80","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00109"},{"open":"117.925","symbol":"RAGCOUSDT","high24h":"118.54","low24h":"116.12","lastPr":"116.83","quoteVolume":"100514321.4414","baseVolume":"860738.6749","usdtVolume":"100514321.4413021788","ts":"1790769916838","bidPr":"116","askPr":"116.97","bidSz":"1","askSz":"36","openUtc":"0","changeUtc24h":"0","change24h":"-0.00929"},{"open":"38.43","symbol":"RGGALUSDT","high24h":"37.08","low24h":"36.58","lastPr":"37.02","quoteVolume":"19747424.6731","baseVolume":"536051.9062","usdtVolume":"19747424.6730120336","ts":"1790769916838","bidPr":"36.81","askPr":"37.43","bidSz":"22","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"-0.03669"},{"open":"58.8001","symbol":"RPCVXUSDT","high24h":"57.22","low24h":"55.91","lastPr":"56.79","quoteVolume":"95685935.791","baseVolume":"1687623.9413","usdtVolume":"95685935.7909664396","ts":"1790769916246","bidPr":"56.01","askPr":"57.29","bidSz":"21","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"-0.03419"},{"open":"14.28","symbol":"RABCLUSDT","high24h":"15.07","low24h":"14.26","lastPr":"14.79","quoteVolume":"92614195.3234","baseVolume":"6276667.3852","usdtVolume":"92614195.32333732771366","ts":"1790769916838","bidPr":"14.75","askPr":"15","bidSz":"50","askSz":"115","openUtc":"0","changeUtc24h":"0","change24h":"0.03571"},{"open":"69.3915","symbol":"RAMBAUSDT","high24h":"69.43","low24h":"67.74","lastPr":"68.46","quoteVolume":"39100966.4823","baseVolume":"570744.7623","usdtVolume":"39100966.4822981714","ts":"1790769916838","bidPr":"68.01","askPr":"68.77","bidSz":"6","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.01342"},{"open":"70.28","symbol":"RBNDUSDT","high24h":"70.5","low24h":"70.02","lastPr":"70.3","quoteVolume":"702838141.2316","baseVolume":"10019556","usdtVolume":"702838141.2316","ts":"1790769916246","bidPr":"70.18","askPr":"70.37","bidSz":"427","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00028"},{"open":"7.1","symbol":"RBULLUSDT","high24h":"7.24","low24h":"7.02","lastPr":"7.21","quoteVolume":"71650353.6139","baseVolume":"10039428.5502","usdtVolume":"71650353.6138301507","ts":"1790769916246","bidPr":"7.2","askPr":"7.22","bidSz":"1","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.01549"},{"open":"4.35","symbol":"RCLOVUSDT","high24h":"4.39","low24h":"4.27","lastPr":"4.3","quoteVolume":"9528683.2673","baseVolume":"2212641.8262","usdtVolume":"9528683.2672015993","ts":"1790769916838","bidPr":"4.1","askPr":"4.7","bidSz":"25","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01149"},{"open":"13.6","symbol":"RCLSKUSDT","high24h":"13.59","low24h":"13.23","lastPr":"13.36","quoteVolume":"85792362.95","baseVolume":"6397602.5175","usdtVolume":"85792362.9499263328","ts":"1790769916838","bidPr":"13.31","askPr":"13.37","bidSz":"150","askSz":"636","openUtc":"0","changeUtc24h":"0","change24h":"-0.01765"},{"open":"102","symbol":"RELFUSDT","high24h":"102.3","low24h":"99.36","lastPr":"102","quoteVolume":"84247465.7698","baseVolume":"829623.3105","usdtVolume":"84247465.7697050502","ts":"1790769916246","bidPr":"96","askPr":"102.3","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"113.5","symbol":"REWTUSDT","high24h":"114.48","low24h":"112.8","lastPr":"112.8","quoteVolume":"129106497.5361","baseVolume":"1133065.5742","usdtVolume":"129106497.5360898903","ts":"1790769916839","bidPr":"112.83","askPr":"113.21","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00617"},{"open":"7.6","symbol":"RFLNCUSDT","high24h":"7.89","low24h":"7.71","lastPr":"7.8","quoteVolume":"37381270.5688","baseVolume":"4775060.674","usdtVolume":"37381270.5687895443","ts":"1790769916839","bidPr":"7.7","askPr":"7.83","bidSz":"1","askSz":"700","openUtc":"0","changeUtc24h":"0","change24h":"0.02632"},{"open":"8.582","symbol":"RIBRXUSDT","high24h":"8.92","low24h":"8.67","lastPr":"8.85","quoteVolume":"51180117.2571","baseVolume":"5809088.7448","usdtVolume":"51180117.257073186374526","ts":"1790769916247","bidPr":"8.78","askPr":"8.89","bidSz":"1","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"0.03123"},{"open":"68.2","symbol":"RINODUSDT","high24h":"68.37","low24h":"66.25","lastPr":"66.78","quoteVolume":"50766026.5529","baseVolume":"755053.619","usdtVolume":"50766026.5528423256","ts":"1790769916839","bidPr":"66.38","askPr":"66.8","bidSz":"22","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.02082"},{"open":"18.09","symbol":"RKSSUSDT","high24h":"18.49","low24h":"18.07","lastPr":"18.4","quoteVolume":"44021852.1398","baseVolume":"2404685.6134","usdtVolume":"44021852.1397833789","ts":"1790769916839","bidPr":"17.33","askPr":"18.66","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01714"},{"open":"91.76","symbol":"RMXLUSDT","high24h":"93.98","low24h":"91.39","lastPr":"91.9","quoteVolume":"154400685.6829","baseVolume":"1669172.7222","usdtVolume":"154400685.6828771956","ts":"1790769916839","bidPr":"90","askPr":"93.16","bidSz":"30","askSz":"39","openUtc":"0","changeUtc24h":"0","change24h":"0.00153"},{"open":"20.14","symbol":"RNAVNUSDT","high24h":"20.77","low24h":"20.44","lastPr":"20.75","quoteVolume":"62611448.0805","baseVolume":"3034184.2014","usdtVolume":"62611448.0804260189","ts":"1790769916247","bidPr":"20.41","askPr":"20.7","bidSz":"87","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.03029"},{"open":"16.357","symbol":"RNNEUSDT","high24h":"16.19","low24h":"15.75","lastPr":"15.83","quoteVolume":"21571359.7555","baseVolume":"1359907.5254","usdtVolume":"21571359.7554870429","ts":"1790769916839","bidPr":"15.75","askPr":"15.79","bidSz":"100","askSz":"120","openUtc":"0","changeUtc24h":"0","change24h":"-0.03222"},{"open":"12.85","symbol":"RNVTSUSDT","high24h":"11.91","low24h":"11.55","lastPr":"11.65","quoteVolume":"145641462.2311","baseVolume":"12375035.5465","usdtVolume":"145641462.2310141661","ts":"1790769916839","bidPr":"11.6","askPr":"11.66","bidSz":"1000","askSz":"56","openUtc":"0","changeUtc24h":"0","change24h":"-0.09339"},{"open":"41.79","symbol":"ROUSTUSDT","high24h":"41.3","low24h":"39.5","lastPr":"39.71","quoteVolume":"48935685.5128","baseVolume":"1212971.2603","usdtVolume":"48935685.5127598011","ts":"1790769916247","bidPr":"39.69","askPr":"39.9","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.04977"},{"open":"12.23","symbol":"RPATHUSDT","high24h":"12.4","low24h":"11.99","lastPr":"12.31","quoteVolume":"341811124.4797","baseVolume":"28048196.571","usdtVolume":"341811124.4796837567","ts":"1790769916247","bidPr":"12.3","askPr":"12.33","bidSz":"5","askSz":"76","openUtc":"0","changeUtc24h":"0","change24h":"0.00654"},{"open":"55.8","symbol":"RPENGUSDT","high24h":"56.9","low24h":"55","lastPr":"55.79","quoteVolume":"58884037.4656","baseVolume":"1049263.3682","usdtVolume":"58884037.4655726313","ts":"1790769916247","bidPr":"55.21","askPr":"55.98","bidSz":"1","askSz":"160","openUtc":"0","changeUtc24h":"0","change24h":"-0.00018"},{"open":"189.98","symbol":"RPOWLUSDT","high24h":"189.55","low24h":"186.62","lastPr":"187.9","quoteVolume":"51497518.2672","baseVolume":"274101.5722","usdtVolume":"51497518.2671717368","ts":"1790769916839","bidPr":"184.41","askPr":"193.44","bidSz":"15","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.01095"},{"open":"6.57","symbol":"RRCATUSDT","high24h":"6.52","low24h":"6.42","lastPr":"6.5","quoteVolume":"21256293.8447","baseVolume":"3291091.9064","usdtVolume":"21256293.8446235059","ts":"1790769916839","bidPr":"6.45","askPr":"6.51","bidSz":"60","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.01065"},{"open":"7.76","symbol":"RRUNUSDT","high24h":"7.79","low24h":"7.49","lastPr":"7.73","quoteVolume":"46330630.6433","baseVolume":"6061791.8329","usdtVolume":"46330630.6432910009","ts":"1790769916839","bidPr":"7.69","askPr":"7.74","bidSz":"2","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00387"},{"open":"11.62","symbol":"RSLSUSDT","high24h":"11.69","low24h":"11.14","lastPr":"11.39","quoteVolume":"28901107","baseVolume":"2505320","usdtVolume":"28901106.7932824482","ts":"1790769916839","bidPr":"11.35","askPr":"11.39","bidSz":"40","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01979"},{"open":"3.63","symbol":"RTEUSDT","high24h":"3.84","low24h":"3.73","lastPr":"3.79","quoteVolume":"44620484.1034","baseVolume":"11818051.3205","usdtVolume":"44620484.1033100242","ts":"1790769916247","bidPr":"3.75","askPr":"3.84","bidSz":"4","askSz":"23","openUtc":"0","changeUtc24h":"0","change24h":"0.04408"},{"open":"47.91","symbol":"RFROUSDT","high24h":"49.74","low24h":"48.51","lastPr":"49.69","quoteVolume":"81045172.9364","baseVolume":"1653278.5411","usdtVolume":"81045172.9363618434","ts":"1790769916839","bidPr":"49.66","askPr":"49.74","bidSz":"1000","askSz":"545","openUtc":"0","changeUtc24h":"0","change24h":"0.03715"},{"open":"7.83","symbol":"RMBLYUSDT","high24h":"7.68","low24h":"7.23","lastPr":"7.25","quoteVolume":"33093083.3729","baseVolume":"4380556.3778","usdtVolume":"33093083.3728552195","ts":"1790769916247","bidPr":"7.17","askPr":"7.3","bidSz":"100","askSz":"126","openUtc":"0","changeUtc24h":"0","change24h":"-0.07407"},{"open":"33","symbol":"RBIRKUSDT","high24h":"33.25","low24h":"32.23","lastPr":"32.88","quoteVolume":"73582554.42","baseVolume":"2235851.0641","usdtVolume":"73582554.4199440984","ts":"1790769916247","bidPr":"32.85","askPr":"33.13","bidSz":"100","askSz":"1450","openUtc":"0","changeUtc24h":"0","change24h":"-0.00364"},{"open":"681","symbol":"RDDSUSDT","high24h":"684.35","low24h":"674.05","lastPr":"677.52","quoteVolume":"161062588.7393","baseVolume":"237110.7016","usdtVolume":"161062588.7392882422","ts":"1790769916839","bidPr":"673.97","askPr":"680","bidSz":"2","askSz":"42","openUtc":"0","changeUtc24h":"0","change24h":"-0.00511"},{"open":"57.21","symbol":"RAOSUSDT","high24h":"58.2","low24h":"57.75","lastPr":"58.09","quoteVolume":"50479311.889","baseVolume":"870483.9285","usdtVolume":"50479311.8889956384","ts":"1790769916247","bidPr":"54.64","askPr":"64.84","bidSz":"1","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"0.01538"},{"open":"51.25","symbol":"RKNTKUSDT","high24h":"51.52","low24h":"50.55","lastPr":"50.66","quoteVolume":"125725043.366","baseVolume":"2462190.0659","usdtVolume":"125725043.3659164228","ts":"1790769916839","bidPr":"50.91","askPr":"56.44","bidSz":"49","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01151"},{"open":"194.09","symbol":"RRGENUSDT","high24h":"196.06","low24h":"191.87","lastPr":"194.99","quoteVolume":"201511028.4184","baseVolume":"1038423.6318","usdtVolume":"201511028.4183751275","ts":"1790769916247","bidPr":"193.01","askPr":"195.99","bidSz":"15","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"0.00464"},{"open":"86.25","symbol":"RSYREUSDT","high24h":"85.2","low24h":"83.59","lastPr":"85","quoteVolume":"79044987.2399","baseVolume":"934878.2097","usdtVolume":"79044987.2398141399","ts":"1790769916839","bidPr":"83.51","askPr":"85.49","bidSz":"15","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.01449"},{"open":"202.45","symbol":"REATUSDT","high24h":"202.01","low24h":"197.8","lastPr":"199","quoteVolume":"262793480.8515","baseVolume":"1317728.4492","usdtVolume":"262793480.8514788678","ts":"1790769916839","bidPr":"185","askPr":"211.09","bidSz":"3","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.01704"},{"open":"18.281","symbol":"RAGUSDT","high24h":"18.26","low24h":"17.67","lastPr":"17.98","quoteVolume":"204965452.8344","baseVolume":"11403776.815","usdtVolume":"204965452.8343503334","ts":"1790769916247","bidPr":"17.91","askPr":"18.04","bidSz":"100","askSz":"1260","openUtc":"0","changeUtc24h":"0","change24h":"-0.01647"},{"open":"33.8","symbol":"RTTEKUSDT","high24h":"33.95","low24h":"33.54","lastPr":"33.7","quoteVolume":"52266906.3191","baseVolume":"1551545.3047","usdtVolume":"52266906.3190878437","ts":"1790769916839","bidPr":"32.4","askPr":"38.88","bidSz":"43","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00296"},{"open":"38.46","symbol":"RHESMUSDT","high24h":"38.26","low24h":"37.55","lastPr":"37.8","quoteVolume":"83252975.1313","baseVolume":"2208789.9418","usdtVolume":"83252975.1312637864","ts":"1790769916839","bidPr":"37.45","askPr":"41.95","bidSz":"66","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01716"},{"open":"12.9","symbol":"RVLYUSDT","high24h":"12.75","low24h":"12.52","lastPr":"12.75","quoteVolume":"106856839.6037","baseVolume":"8452026.3081","usdtVolume":"106856839.603624005","ts":"1790769916247","bidPr":"12.28","askPr":"12.77","bidSz":"18","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01163"},{"open":"24.29","symbol":"RCAEUSDT","high24h":"24.27","low24h":"23.71","lastPr":"24.27","quoteVolume":"47552231.8475","baseVolume":"1968488.0494","usdtVolume":"47552231.8474121758","ts":"1790769916247","bidPr":"21.95","askPr":"26.7","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00082"},{"open":"92","symbol":"RHQYUSDT","high24h":"87.41","low24h":"86.02","lastPr":"87.25","quoteVolume":"87380897.5379","baseVolume":"1005894.2079","usdtVolume":"87380897.5378235858","ts":"1790769916839","bidPr":"79","askPr":"89.99","bidSz":"2","askSz":"34","openUtc":"0","changeUtc24h":"0","change24h":"-0.05163"},{"open":"26.45","symbol":"RCHYMUSDT","high24h":"26.78","low24h":"26.26","lastPr":"26.5","quoteVolume":"110253646.6419","baseVolume":"4163280.4412","usdtVolume":"110253646.6418586533","ts":"1790769916247","bidPr":"26.16","askPr":"26.78","bidSz":"27","askSz":"27","openUtc":"0","changeUtc24h":"0","change24h":"0.00189"},{"open":"124.45","symbol":"RATRUSDT","high24h":"123.49","low24h":"122.24","lastPr":"123.29","quoteVolume":"53653993.4159","baseVolume":"436147.1465","usdtVolume":"53653993.415824762","ts":"1790769916247","bidPr":"120","askPr":"129.75","bidSz":"1","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.00932"},{"open":"377.69","symbol":"RBIOUSDT","high24h":"381.56","low24h":"375.95","lastPr":"379.55","quoteVolume":"83421651.3042","baseVolume":"220016.7257","usdtVolume":"83421651.3041758373","ts":"1790769916247","bidPr":"251.49","askPr":"414.44","bidSz":"40","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00492"},{"open":"324.3972","symbol":"RKNSLUSDT","high24h":"324.24","low24h":"319","lastPr":"323.24","quoteVolume":"89572661.5786","baseVolume":"277763.6654","usdtVolume":"89572661.5785219423","ts":"1790769916247","bidPr":"321.64","askPr":"354.95","bidSz":"7","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00357"},{"open":"19.55","symbol":"RRSIUSDT","high24h":"20.38","low24h":"19.33","lastPr":"19.89","quoteVolume":"76872233.7799","baseVolume":"3871395.2251","usdtVolume":"76872233.7798926306","ts":"1790769916247","bidPr":"17.9","askPr":"21.48","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01739"},{"open":"20.57","symbol":"RSAILUSDT","high24h":"20.8","low24h":"20.43","lastPr":"20.79","quoteVolume":"64317735.7707","baseVolume":"3118082.5754","usdtVolume":"64317735.7706377309","ts":"1790769916247","bidPr":"20.26","askPr":"20.99","bidSz":"99","askSz":"99","openUtc":"0","changeUtc24h":"0","change24h":"0.0107"},{"open":"33.3","symbol":"RIMVTUSDT","high24h":"33.74","low24h":"32.58","lastPr":"33.23","quoteVolume":"45901855.9797","baseVolume":"1378267.7404","usdtVolume":"45901855.9796461743","ts":"1790769916839","bidPr":"33.31","askPr":"33.6","bidSz":"18","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0021"},{"open":"58.1951","symbol":"RBLDRUSDT","high24h":"58","low24h":"56.87","lastPr":"58","quoteVolume":"69354195.8256","baseVolume":"1208184.1344","usdtVolume":"69354195.8255515709","ts":"1790769916839","bidPr":"56.96","askPr":"63.69","bidSz":"26","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00335"},{"open":"123.41","symbol":"RRHPUSDT","high24h":"122.75","low24h":"120","lastPr":"121.58","quoteVolume":"59516351.6246","baseVolume":"488388.9115","usdtVolume":"59516351.6245299152","ts":"1790769916839","bidPr":"120.3","askPr":"122.08","bidSz":"16","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"-0.01483"},{"open":"68.43","symbol":"RSTNUSDT","high24h":"67.89","low24h":"66.81","lastPr":"67.76","quoteVolume":"27913607.9195","baseVolume":"415401.7137","usdtVolume":"27913607.9194076239","ts":"1790769916247","bidPr":"66.71","askPr":"67.4","bidSz":"37","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00979"},{"open":"37.19","symbol":"RREXRUSDT","high24h":"37.5","low24h":"37.02","lastPr":"37.4","quoteVolume":"88396378.7921","baseVolume":"2368037.2102","usdtVolume":"88396378.7920408188","ts":"1790769916247","bidPr":"32.98","askPr":"38","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00565"},{"open":"46.73","symbol":"RZWSUSDT","high24h":"46.94","low24h":"46.41","lastPr":"46.79","quoteVolume":"41645920.2509","baseVolume":"889779.0976","usdtVolume":"41645920.2508810709","ts":"1790769916247","bidPr":"46.57","askPr":"0","bidSz":"42","askSz":null,"openUtc":"0","changeUtc24h":"0","change24h":"0.00128"},{"open":"40.9","symbol":"RLNCUSDT","high24h":"41.18","low24h":"40.31","lastPr":"41.18","quoteVolume":"104498258.9869","baseVolume":"2557278.6642","usdtVolume":"104498258.9868596384","ts":"1790769916839","bidPr":"40.72","askPr":"41.24","bidSz":"61","askSz":"55","openUtc":"0","changeUtc24h":"0","change24h":"0.00685"},{"open":"60.84","symbol":"RKMXUSDT","high24h":"60.42","low24h":"58.04","lastPr":"59.38","quoteVolume":"388497623.0918","baseVolume":"6539103.4417","usdtVolume":"388497623.0917232854189656","ts":"1790769916247","bidPr":"59.3","askPr":"60.95","bidSz":"20","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.024"},{"open":"36.24","symbol":"RUGIUSDT","high24h":"36.64","low24h":"35.88","lastPr":"36.15","quoteVolume":"82305380.3699","baseVolume":"2275866.5073","usdtVolume":"82305380.3698144401","ts":"1790769916839","bidPr":"35.55","askPr":"36.49","bidSz":"123","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00248"},{"open":"70.25","symbol":"RBAHUSDT","high24h":"70.25","low24h":"69.36","lastPr":"69.96","quoteVolume":"118245866.3736","baseVolume":"1695798.8051","usdtVolume":"118245866.3735165167","ts":"1790769916247","bidPr":"69","askPr":"78.69","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00413"},{"open":"34.01","symbol":"RSOBOUSDT","high24h":"33.35","low24h":"33.02","lastPr":"33.26","quoteVolume":"19738723.5934","baseVolume":"593964.2775","usdtVolume":"19738723.59334107","ts":"1790769916839","bidPr":"33.1","askPr":"36.85","bidSz":"75","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02205"},{"open":"55.87","symbol":"REDUUSDT","high24h":"54.53","low24h":"54.18","lastPr":"54.48","quoteVolume":"61544416.6127","baseVolume":"1130822.7306","usdtVolume":"61544416.6126870568","ts":"1790769916839","bidPr":"49.39","askPr":"55.24","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02488"},{"open":"11.7199","symbol":"RSGHCUSDT","high24h":"11.94","low24h":"11.14","lastPr":"11.6","quoteVolume":"31515472.2159","baseVolume":"2720023.25","usdtVolume":"31515472.215871264","ts":"1790769916247","bidPr":"10.29","askPr":"12.91","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01023"},{"open":"77.17","symbol":"RNFGUSDT","high24h":"77.89","low24h":"76","lastPr":"76.52","quoteVolume":"102455982.6574","baseVolume":"1328273.4863","usdtVolume":"102455982.6573050932","ts":"1790769916247","bidPr":"76.5","askPr":"79.06","bidSz":"4","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00842"},{"open":"66.47","symbol":"REMNUSDT","high24h":"66.39","low24h":"65.41","lastPr":"65.41","quoteVolume":"93387156.7466","baseVolume":"1418760.4627","usdtVolume":"93387156.7465218663","ts":"1790769916247","bidPr":"65.35","askPr":"68.6","bidSz":"5","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.01595"},{"open":"163.1633","symbol":"RPOOLUSDT","high24h":"163.25","low24h":"161.86","lastPr":"162.42","quoteVolume":"91099840.0501","baseVolume":"560336.986","usdtVolume":"91099840.05002128161627515","ts":"1790769916247","bidPr":"162.29","askPr":"164.24","bidSz":"15","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.00456"},{"open":"59.7","symbol":"RTTANUSDT","high24h":"64.43","low24h":"62.06","lastPr":"63.52","quoteVolume":"106697231.3432","baseVolume":"1687414.3385","usdtVolume":"106697231.3431771657","ts":"1790769916247","bidPr":"63.3","askPr":"63.53","bidSz":"10","askSz":"97","openUtc":"0","changeUtc24h":"0","change24h":"0.06399"},{"open":"69.43","symbol":"RETSYUSDT","high24h":"69.92","low24h":"68.83","lastPr":"69.35","quoteVolume":"156955256.5673","baseVolume":"2260596.5316","usdtVolume":"156955256.5672286851","ts":"1790769916839","bidPr":"67","askPr":"72.33","bidSz":"5","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00115"},{"open":"132.9","symbol":"RKEXUSDT","high24h":"132.34","low24h":"130.87","lastPr":"132.05","quoteVolume":"67109649.97","baseVolume":"509436.0353","usdtVolume":"67109649.9699183398","ts":"1790769916248","bidPr":"131.31","askPr":"133","bidSz":"15","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0064"},{"open":"174.79","symbol":"RSSDUSDT","high24h":"174.03","low24h":"172.68","lastPr":"173.99","quoteVolume":"37948300.7204","baseVolume":"218457.7629","usdtVolume":"37948300.720309933","ts":"1790769916839","bidPr":"172.43","askPr":"175.2","bidSz":"13","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"-0.00458"},{"open":"14.25","symbol":"RFRVOUSDT","high24h":"13.95","low24h":"13.47","lastPr":"13.73","quoteVolume":"100160422.1193","baseVolume":"7310470.6047","usdtVolume":"100160422.1192249532","ts":"1790769916248","bidPr":"13.68","askPr":"13.89","bidSz":"578","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03649"},{"open":"40","symbol":"REGOUSDT","high24h":"39.44","low24h":"38.59","lastPr":"38.9","quoteVolume":"134567518.7843","baseVolume":"3462198.3264","usdtVolume":"134567518.78423602778067565","ts":"1790769916248","bidPr":"38.52","askPr":"39.6","bidSz":"100","askSz":"3560","openUtc":"0","changeUtc24h":"0","change24h":"-0.0275"},{"open":"217.57","symbol":"RTHGUSDT","high24h":"218.18","low24h":"215.68","lastPr":"217.96","quoteVolume":"46427084.0658","baseVolume":"213454.2922","usdtVolume":"46427084.0657098175","ts":"1790769916248","bidPr":"216.92","askPr":"235","bidSz":"9","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"0.00179"},{"open":"32.69","symbol":"RBVNUSDT","high24h":"32.07","low24h":"31.68","lastPr":"31.99","quoteVolume":"33757015.4198","baseVolume":"1057813.1242","usdtVolume":"33757015.41973217021589215","ts":"1790769916248","bidPr":"28.8","askPr":"35.48","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02141"},{"open":"68.9","symbol":"RRALUSDT","high24h":"70","low24h":"69.25","lastPr":"70","quoteVolume":"48794814.8102","baseVolume":"699340.3073","usdtVolume":"48794814.8101965752","ts":"1790769916248","bidPr":"50.49","askPr":"75","bidSz":"10","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01597"},{"open":"55.5","symbol":"RTEXUSDT","high24h":"55.02","low24h":"53.16","lastPr":"53.45","quoteVolume":"128781394.5846","baseVolume":"2401074.2199","usdtVolume":"128781394.5845714237","ts":"1790769916839","bidPr":"52.84","askPr":"54.17","bidSz":"37","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.03694"},{"open":"63.61","symbol":"RSFMUSDT","high24h":"65.15","low24h":"63.68","lastPr":"65.01","quoteVolume":"120021778.3023","baseVolume":"1862351.1529","usdtVolume":"120021778.3022676748","ts":"1790769916839","bidPr":"65","askPr":"65.43","bidSz":"100","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.02201"},{"open":"84.14","symbol":"RHXLUSDT","high24h":"84.87","low24h":"83.53","lastPr":"84.35","quoteVolume":"78767514.3507","baseVolume":"935128.6883","usdtVolume":"78767514.3506347208","ts":"1790769916248","bidPr":"83","askPr":"98.69","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0025"},{"open":"36.2","symbol":"RTAPUSDT","high24h":"36.4","low24h":"35.7","lastPr":"35.98","quoteVolume":"114379743.4898","baseVolume":"3180390.4454","usdtVolume":"114379743.4897096267","ts":"1790769916839","bidPr":"35","askPr":"36.25","bidSz":"12","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00608"},{"open":"31.9","symbol":"RCBCUSDT","high24h":"31.8","low24h":"31.33","lastPr":"31.8","quoteVolume":"34060302.1068","baseVolume":"1077241.3553","usdtVolume":"34060302.1067950519","ts":"1790769916839","bidPr":"31.01","askPr":"31.99","bidSz":"59","askSz":"59","openUtc":"0","changeUtc24h":"0","change24h":"-0.00313"},{"open":"35.6512","symbol":"RSTAGUSDT","high24h":"37.13","low24h":"36.6","lastPr":"36.89","quoteVolume":"69937950.0402","baseVolume":"1897145.758","usdtVolume":"69937950.040122483","ts":"1790769916248","bidPr":"33.23","askPr":"36.85","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03475"},{"open":"11.4612","symbol":"REQXUSDT","high24h":"11.56","low24h":"11.24","lastPr":"11.44","quoteVolume":"115293123.396","baseVolume":"10164152.3109","usdtVolume":"115293123.3959630872","ts":"1790769916840","bidPr":"11.34","askPr":"11.5","bidSz":"263","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.00185"},{"open":"116.4","symbol":"RQRVOUSDT","high24h":"117.28","low24h":"114.89","lastPr":"116.75","quoteVolume":"66077035.1396","baseVolume":"568828.7005","usdtVolume":"66077035.1395598521","ts":"1790769916840","bidPr":"113.3","askPr":"116.75","bidSz":"38","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.00301"},{"open":"66.8137","symbol":"RTRNOUSDT","high24h":"66.81","low24h":"66.23","lastPr":"66.81","quoteVolume":"54185333.1796","baseVolume":"816657.1556","usdtVolume":"54185333.1795311342","ts":"1790769916840","bidPr":"50.3","askPr":"72.78","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00006"},{"open":"119.53","symbol":"RCRUSUSDT","high24h":"121","low24h":"119.6","lastPr":"120.01","quoteVolume":"111300228.7266","baseVolume":"923146.9644","usdtVolume":"111300228.7265027985","ts":"1790769916248","bidPr":"119.54","askPr":"122.99","bidSz":"84","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"0.00402"},{"open":"53.41","symbol":"RLGNUSDT","high24h":"54.47","low24h":"53.4","lastPr":"53.7","quoteVolume":"67715071.9137","baseVolume":"1255854.9784","usdtVolume":"67715071.9136537875","ts":"1790769916840","bidPr":"52.51","askPr":"54.99","bidSz":"18","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"0.00543"},{"open":"98.81","symbol":"RRYTMUSDT","high24h":"97.71","low24h":"94.51","lastPr":"95.21","quoteVolume":"81543212.8722","baseVolume":"849121.6189","usdtVolume":"81543212.8721264118","ts":"1790769916840","bidPr":"94.01","askPr":"97.49","bidSz":"13","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"-0.03643"},{"open":"27.57","symbol":"RZUSDT","high24h":"27.64","low24h":"27.1","lastPr":"27.4","quoteVolume":"135693562.3316","baseVolume":"4968392.999","usdtVolume":"135693562.3315353251","ts":"1790769916248","bidPr":"27.29","askPr":"27.63","bidSz":"1","askSz":"44","openUtc":"0","changeUtc24h":"0","change24h":"-0.00617"},{"open":"22.71","symbol":"RMACUSDT","high24h":"23.02","low24h":"22.53","lastPr":"22.83","quoteVolume":"90893212.3149","baseVolume":"3983699.4327","usdtVolume":"90893212.3148078752","ts":"1790769916840","bidPr":"22.67","askPr":"23.05","bidSz":"66","askSz":"184","openUtc":"0","changeUtc24h":"0","change24h":"0.00528"},{"open":"177.93","symbol":"RENSUSDT","high24h":"183","low24h":"178.82","lastPr":"182.08","quoteVolume":"82794981.0267","baseVolume":"455971.5265","usdtVolume":"82794981.0266974501","ts":"1790769916840","bidPr":"170.11","askPr":"200.76","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02332"},{"open":"29.1","symbol":"RZGUSDT","high24h":"28.11","low24h":"27.74","lastPr":"28.07","quoteVolume":"31984466.6891","baseVolume":"1142489.0428","usdtVolume":"31984466.6890555262","ts":"1790769916248","bidPr":"27.29","askPr":"28.61","bidSz":"62","askSz":"62","openUtc":"0","changeUtc24h":"0","change24h":"-0.0354"},{"open":"66.5387","symbol":"RVISTUSDT","high24h":"67.18","low24h":"66.08","lastPr":"66.34","quoteVolume":"32984001.4555","baseVolume":"494845.4136","usdtVolume":"32984001.4554266393","ts":"1790769916840","bidPr":"65.2","askPr":"67.88","bidSz":"10","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.00299"},{"open":"87.82","symbol":"RMIRMUSDT","high24h":"88","low24h":"87","lastPr":"87.8","quoteVolume":"44298498.9217","baseVolume":"506389.7856","usdtVolume":"44298498.921612423","ts":"1790769916248","bidPr":"86.51","askPr":"88.99","bidSz":"44","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.00023"},{"open":"305.4","symbol":"RLADUSDT","high24h":"299.66","low24h":"288.01","lastPr":"288.21","quoteVolume":"94314453.4464","baseVolume":"322922.854","usdtVolume":"94314453.4463442974","ts":"1790769916840","bidPr":"286.95","askPr":"314.79","bidSz":"8","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.05629"},{"open":"111.47","symbol":"RJBTMUSDT","high24h":"111.57","low24h":"109.95","lastPr":"110.97","quoteVolume":"62900911.8876","baseVolume":"568719.6262","usdtVolume":"62900911.8875230899","ts":"1790769916248","bidPr":"109.8","askPr":"127.33","bidSz":"18","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.00449"},{"open":"11.65","symbol":"RACIUSDT","high24h":"11.77","low24h":"11.56","lastPr":"11.68","quoteVolume":"70399706.3148","baseVolume":"6059667.2457","usdtVolume":"70399706.3147061292","ts":"1790769916248","bidPr":"11.4","askPr":"12.8","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00258"},{"open":"165.41","symbol":"RLSTRUSDT","high24h":"168.91","low24h":"166.96","lastPr":"168.42","quoteVolume":"66352401.8226","baseVolume":"394723.1947","usdtVolume":"66352401.8225004067","ts":"1790769916248","bidPr":"167.62","askPr":"176.42","bidSz":"11","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0182"},{"open":"16.8","symbol":"RCORZUSDT","high24h":"16.76","low24h":"16.2","lastPr":"16.2","quoteVolume":"183027422.37","baseVolume":"11141118.3015","usdtVolume":"183027422.369950434933257","ts":"1790769916840","bidPr":"16.03","askPr":"16.59","bidSz":"100","askSz":"154","openUtc":"0","changeUtc24h":"0","change24h":"-0.03571"},{"open":"221.03","symbol":"RSLABUSDT","high24h":"221.51","low24h":"221","lastPr":"221.17","quoteVolume":"136278891.695","baseVolume":"615990.9333","usdtVolume":"136278891.6949211965","ts":"1790769916840","bidPr":"219.87","askPr":"223.58","bidSz":"19","askSz":"21","openUtc":"0","changeUtc24h":"0","change24h":"0.00063"},{"open":"17.94","symbol":"RHRUSDT","high24h":"17.98","low24h":"17.83","lastPr":"17.94","quoteVolume":"74489000.8073","baseVolume":"4155228.0578","usdtVolume":"74489000.807296612","ts":"1790769916840","bidPr":"16.3","askPr":"20","bidSz":"100","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"15.24","symbol":"RAVTRUSDT","high24h":"15.46","low24h":"15.06","lastPr":"15.24","quoteVolume":"84195461.8201","baseVolume":"5539298.8237","usdtVolume":"84195461.8200023944","ts":"1790769916248","bidPr":"13.88","askPr":"16.93","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"34.5","symbol":"RVNOUSDT","high24h":"34.17","low24h":"33.82","lastPr":"33.89","quoteVolume":"77575321.2384","baseVolume":"2286750.5843","usdtVolume":"77575321.2383347293","ts":"1790769916840","bidPr":"33.56","askPr":"37.28","bidSz":"44","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01768"},{"open":"33.5","symbol":"RSMUSDT","high24h":"33.54","low24h":"32.9","lastPr":"32.9","quoteVolume":"82410005.6243","baseVolume":"2483398.4666","usdtVolume":"82410005.6242847558","ts":"1790769916840","bidPr":"32.5","askPr":"34.49","bidSz":"30","askSz":"55","openUtc":"0","changeUtc24h":"0","change24h":"-0.01791"},{"open":"64.47","symbol":"RFAFUSDT","high24h":"64.17","low24h":"63.1","lastPr":"63.91","quoteVolume":"72187583.0643","baseVolume":"1131012.8734","usdtVolume":"72187583.0642802729636802","ts":"1790769916840","bidPr":"63.52","askPr":"65.11","bidSz":"39","askSz":"141","openUtc":"0","changeUtc24h":"0","change24h":"-0.00869"},{"open":"115.65","symbol":"RFSSUSDT","high24h":"114.79","low24h":"114.23","lastPr":"114.3","quoteVolume":"44069417.2372","baseVolume":"385125.0157","usdtVolume":"44069417.2371022682","ts":"1790769916248","bidPr":"113.35","askPr":"138.35","bidSz":"22","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01167"},{"open":"23","symbol":"RGAPUSDT","high24h":"23.75","low24h":"22.94","lastPr":"23.58","quoteVolume":"181361095.3801","baseVolume":"7754438.039","usdtVolume":"181361095.3800247023","ts":"1790769916840","bidPr":"23.24","askPr":"23.64","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02522"},{"open":"40.36","symbol":"RYOUUSDT","high24h":"41.66","low24h":"40.73","lastPr":"41.62","quoteVolume":"84878365.4755","baseVolume":"2055941.8333","usdtVolume":"84878365.4754516729","ts":"1790769916840","bidPr":"37.69","askPr":"41.7","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03122"},{"open":"22.25","symbol":"RMOSUSDT","high24h":"22.52","low24h":"22.2","lastPr":"22.48","quoteVolume":"119931476.5396","baseVolume":"5363399.5365","usdtVolume":"119931476.5395483126","ts":"1790769916248","bidPr":"20.58","askPr":"22.5","bidSz":"100","askSz":"440","openUtc":"0","changeUtc24h":"0","change24h":"0.01034"},{"open":"64","symbol":"RCMCUSDT","high24h":"62.5","low24h":"61.42","lastPr":"62.05","quoteVolume":"78321675.9089","baseVolume":"1263594.3691","usdtVolume":"78321675.9088117267","ts":"1790769916248","bidPr":"61.56","askPr":"69.25","bidSz":"40","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03047"},{"open":"101.45","symbol":"RAVTUSDT","high24h":"103","low24h":"99.53","lastPr":"103","quoteVolume":"190947352.0111","baseVolume":"1871570.2811","usdtVolume":"190947352.0110076629","ts":"1790769916840","bidPr":"101.49","askPr":"102.99","bidSz":"10","askSz":"29","openUtc":"0","changeUtc24h":"0","change24h":"0.01528"},{"open":"13.93","symbol":"RSSLUSDT","high24h":"13.92","low24h":"13.77","lastPr":"13.78","quoteVolume":"9966046.4648","baseVolume":"720858.135","usdtVolume":"9966046.4647434752","ts":"1790769916840","bidPr":"13.74","askPr":"13.83","bidSz":"1730","askSz":"3420","openUtc":"0","changeUtc24h":"0","change24h":"-0.01077"},{"open":"216.265","symbol":"RPAYCUSDT","high24h":"220.52","low24h":"215.21","lastPr":"217.99","quoteVolume":"133624256.7391","baseVolume":"612425.396","usdtVolume":"133624256.7390611091","ts":"1790769916840","bidPr":"209.58","askPr":"230","bidSz":"20","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"0.00798"},{"open":"913.31","symbol":"RNEUUSDT","high24h":"909.75","low24h":"892.82","lastPr":"904.63","quoteVolume":"74433897.763","baseVolume":"82575.4019","usdtVolume":"74433897.7629587032","ts":"1790769916248","bidPr":"898","askPr":"947.08","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.0095"},{"open":"92","symbol":"RHNGEUSDT","high24h":"95.61","low24h":"92.22","lastPr":"94.94","quoteVolume":"108122039.9621","baseVolume":"1146645.5676","usdtVolume":"108122039.9620577761","ts":"1790769916840","bidPr":"90","askPr":"94.95","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.03196"},{"open":"49.4","symbol":"RFLRUSDT","high24h":"50.74","low24h":"49.57","lastPr":"49.9","quoteVolume":"97913564.6237","baseVolume":"1957353.9192","usdtVolume":"97913564.623611166","ts":"1790769916840","bidPr":"46.02","askPr":"56.44","bidSz":"50","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01012"},{"open":"264.96","symbol":"RPLXSUSDT","high24h":"267.02","low24h":"262.72","lastPr":"266","quoteVolume":"35246439.5101","baseVolume":"132974.509","usdtVolume":"35246439.51002818","ts":"1790769916840","bidPr":"254.45","askPr":"270","bidSz":"400","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"0.00393"},{"open":"122.14","symbol":"RMSMUSDT","high24h":"124.93","low24h":"122.81","lastPr":"124.55","quoteVolume":"108484201.0273","baseVolume":"872796.4612","usdtVolume":"108484201.0272403251","ts":"1790769916840","bidPr":"123.56","askPr":"125.42","bidSz":"20","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"0.01973"},{"open":"31.39","symbol":"RDBXUSDT","high24h":"32.72","low24h":"31.89","lastPr":"32.48","quoteVolume":"112589434.9378","baseVolume":"3477770.6174","usdtVolume":"112589434.9377487135","ts":"1790769916840","bidPr":"30.79","askPr":"32.7","bidSz":"4","askSz":"95","openUtc":"0","changeUtc24h":"0","change24h":"0.03472"},{"open":"135.15","symbol":"RCHRDUSDT","high24h":"135.01","low24h":"133.62","lastPr":"134.41","quoteVolume":"74959802.3513","baseVolume":"558025.276","usdtVolume":"74959802.351217942","ts":"1790769916840","bidPr":"133.74","askPr":"143","bidSz":"18","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.00548"},{"open":"307.44","symbol":"RNPOUSDT","high24h":"307.93","low24h":"304.9","lastPr":"307.72","quoteVolume":"32451573.363","baseVolume":"105651.2181","usdtVolume":"32451573.3629592816","ts":"1790769916248","bidPr":"304.65","askPr":"406","bidSz":"6","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.00091"},{"open":"19.5","symbol":"RNOVUSDT","high24h":"19.37","low24h":"18.95","lastPr":"18.98","quoteVolume":"52866452.7415","baseVolume":"2774005.8602","usdtVolume":"52866452.7414114578","ts":"1790769916840","bidPr":"18.9","askPr":"21.09","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02667"},{"open":"32.56","symbol":"RAXTAUSDT","high24h":"33","low24h":"32.39","lastPr":"32.85","quoteVolume":"35734986.4053","baseVolume":"1095571.6163","usdtVolume":"35734986.4052314779","ts":"1790769916248","bidPr":"29.73","askPr":"33.03","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00891"},{"open":"99.74","symbol":"RLNTHUSDT","high24h":"99.7","low24h":"99.41","lastPr":"99.51","quoteVolume":"108586705.5924","baseVolume":"1090707.1607","usdtVolume":"108586705.592373325","ts":"1790769916840","bidPr":"90.54","askPr":"108.11","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00231"},{"open":"14.15","symbol":"RCAGUSDT","high24h":"14.61","low24h":"13.79","lastPr":"14.5","quoteVolume":"146784394.9629","baseVolume":"10429305.1899","usdtVolume":"146784394.9628980318156454","ts":"1790769916248","bidPr":"14.32","askPr":"14.5","bidSz":"50","askSz":"130","openUtc":"0","changeUtc24h":"0","change24h":"0.02473"},{"open":"42.8","symbol":"RPACSUSDT","high24h":"42.49","low24h":"40.98","lastPr":"42.49","quoteVolume":"36714233.9306","baseVolume":"875657.6844","usdtVolume":"36714233.9305494616","ts":"1790769916248","bidPr":"40","askPr":"43.33","bidSz":"374","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00724"},{"open":"56.23","symbol":"ROMFUSDT","high24h":"56.38","low24h":"55.8","lastPr":"56.35","quoteVolume":"48978138.0745","baseVolume":"871266.6353","usdtVolume":"48978138.0744151544","ts":"1790769916840","bidPr":"55.9","askPr":"62.56","bidSz":"44","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00213"},{"open":"29.35","symbol":"RCWENUSDT","high24h":"29.55","low24h":"29.02","lastPr":"29.4","quoteVolume":"23314712.4392","baseVolume":"797747.2583","usdtVolume":"23314712.4391896002","ts":"1790769916840","bidPr":"29.15","askPr":"29.4","bidSz":"68","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.0017"},{"open":"116.76","symbol":"RECGUSDT","high24h":"118.14","low24h":"116.78","lastPr":"117.8","quoteVolume":"38399682.805","baseVolume":"326552.6739","usdtVolume":"38399682.8049431948","ts":"1790769916248","bidPr":"101.94","askPr":"141.11","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00891"},{"open":"73.68","symbol":"RPBFUSDT","high24h":"75.98","low24h":"74.18","lastPr":"75.12","quoteVolume":"169440372.1312","baseVolume":"2253077.0002","usdtVolume":"169440372.1311245818","ts":"1790769916840","bidPr":"74.86","askPr":"76","bidSz":"33","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.01954"},{"open":"26.53","symbol":"REPRTUSDT","high24h":"26.34","low24h":"26.07","lastPr":"26.1","quoteVolume":"49909440.0927","baseVolume":"1902443.8907","usdtVolume":"49909440.0926916378","ts":"1790769916840","bidPr":"25.7","askPr":"26.3","bidSz":"58","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.01621"},{"open":"28.11","symbol":"RPPCUSDT","high24h":"27.92","low24h":"27.15","lastPr":"27.34","quoteVolume":"37668861.5807","baseVolume":"1372197.8602","usdtVolume":"37668861.5806454862","ts":"1790769916840","bidPr":"27.28","askPr":"28.49","bidSz":"46","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.02739"},{"open":"120.24","symbol":"RLEAUSDT","high24h":"119.38","low24h":"118.57","lastPr":"119.32","quoteVolume":"80219016.7193","baseVolume":"673193.7816","usdtVolume":"80219016.7192537362","ts":"1790769916248","bidPr":"118.7","askPr":"125.1","bidSz":"21","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.00765"},{"open":"329.86","symbol":"RIDCCUSDT","high24h":"327.3","low24h":"322.39","lastPr":"325.42","quoteVolume":"40273736.6731","baseVolume":"123856.8313","usdtVolume":"40273736.6730418268","ts":"1790769916840","bidPr":"292.64","askPr":"326","bidSz":"40","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01346"},{"open":"66","symbol":"RPTCTUSDT","high24h":"65.27","low24h":"64.44","lastPr":"64.84","quoteVolume":"60279982.6187","baseVolume":"929049.7482","usdtVolume":"60279982.6186347955","ts":"1790769916249","bidPr":"64.01","askPr":"65.99","bidSz":"46","askSz":"46","openUtc":"0","changeUtc24h":"0","change24h":"-0.01758"},{"open":"17.43","symbol":"RFNBUSDT","high24h":"17.34","low24h":"17.18","lastPr":"17.18","quoteVolume":"63219609.6506","baseVolume":"3656674.6108","usdtVolume":"63219609.6505189004","ts":"1790769916249","bidPr":"15.77","askPr":"19.19","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01434"},{"open":"43.89","symbol":"RGBCIUSDT","high24h":"43.82","low24h":"43.46","lastPr":"43.47","quoteVolume":"46459301.3772","baseVolume":"1063166.4006","usdtVolume":"46459301.3771197318","ts":"1790769916249","bidPr":"17.47","askPr":"48.68","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00957"},{"open":"64.07","symbol":"RLOARUSDT","high24h":"63.7","low24h":"61.64","lastPr":"61.64","quoteVolume":"60450574.2838","baseVolume":"953829.6836","usdtVolume":"60450574.2837583473","ts":"1790769916840","bidPr":"60","askPr":"0","bidSz":"4","askSz":null,"openUtc":"0","changeUtc24h":"0","change24h":"-0.03793"},{"open":"50.45","symbol":"RRRRUSDT","high24h":"50.35","low24h":"48.39","lastPr":"48.85","quoteVolume":"56207977.8572","baseVolume":"1146479.2725","usdtVolume":"56207977.8571449365","ts":"1790769916249","bidPr":"47.9","askPr":"58.61","bidSz":"14","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03171"},{"open":"26.66","symbol":"RINGMUSDT","high24h":"27.17","low24h":"26.63","lastPr":"27.16","quoteVolume":"48983022.4222","baseVolume":"1821431.6529","usdtVolume":"48983022.4221661322","ts":"1790769916249","bidPr":"23.78","askPr":"29.85","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01875"},{"open":"12.355","symbol":"RVIPSUSDT","high24h":"12.44","low24h":"12.34","lastPr":"12.38","quoteVolume":"26128720.4308","baseVolume":"2109604.3106","usdtVolume":"26128720.430717145","ts":"1790769916840","bidPr":"12","askPr":"13.62","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00202"},{"open":"30.55","symbol":"RAROCUSDT","high24h":"30.35","low24h":"29.89","lastPr":"29.99","quoteVolume":"31935744.8809","baseVolume":"1061845.8255","usdtVolume":"31935744.8808212858","ts":"1790769916840","bidPr":"29.85","askPr":"33.65","bidSz":"83","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01833"},{"open":"42.61","symbol":"RNEUSDT","high24h":"42.35","low24h":"41.7","lastPr":"41.94","quoteVolume":"46455932.5802","baseVolume":"1107688.1543","usdtVolume":"46455932.5801896598","ts":"1790769916249","bidPr":"42","askPr":"47.64","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01572"},{"open":"142.22","symbol":"RPCTYUSDT","high24h":"142.28","low24h":"139.55","lastPr":"141.32","quoteVolume":"91733440.3323","baseVolume":"648411.8449","usdtVolume":"91733440.3322114507","ts":"1790769916841","bidPr":"121.1","askPr":"153.81","bidSz":"25","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.00633"},{"open":"26.67","symbol":"RGTESUSDT","high24h":"26.83","low24h":"26.56","lastPr":"26.6","quoteVolume":"55897876","baseVolume":"2096290","usdtVolume":"55897875.647091945","ts":"1790769916249","bidPr":"26.43","askPr":"29.16","bidSz":"94","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00262"},{"open":"5.612","symbol":"RLUMNUSDT","high24h":"5.62","low24h":"5.46","lastPr":"5.54","quoteVolume":"44314101.3268","baseVolume":"8006241.0828","usdtVolume":"44314101.3267289041","ts":"1790769916841","bidPr":"5.5","askPr":"5.91","bidSz":"35","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.01283"},{"open":"81.87","symbol":"RSWXUSDT","high24h":"82.38","low24h":"81.66","lastPr":"82.24","quoteVolume":"63179628.7206","baseVolume":"770146.6275","usdtVolume":"63179628.7205858204","ts":"1790769916249","bidPr":"61.37","askPr":"91.85","bidSz":"100","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00452"},{"open":"164.75","symbol":"RAWIUSDT","high24h":"163.73","low24h":"162.09","lastPr":"163.09","quoteVolume":"38491676.9804","baseVolume":"236152.5035","usdtVolume":"38491676.9803887799","ts":"1790769916841","bidPr":"161.46","askPr":"188.6","bidSz":"9","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.01008"},{"open":"49.06","symbol":"RPCORUSDT","high24h":"49.68","low24h":"48","lastPr":"49.54","quoteVolume":"211084738.2479","baseVolume":"4362422.2204","usdtVolume":"211084738.2478385007","ts":"1790769916841","bidPr":"49","askPr":"50.25","bidSz":"3","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.00978"},{"open":"55.59","symbol":"RIFSUSDT","high24h":"55.18","low24h":"54.51","lastPr":"54.51","quoteVolume":"13185403.2622","baseVolume":"240500.5744","usdtVolume":"13185403.2621307574","ts":"1790769916249","bidPr":"40","askPr":"61.87","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01943"},{"open":"14.38","symbol":"RVFCUSDT","high24h":"14.72","low24h":"14.16","lastPr":"14.55","quoteVolume":"124359643.0966","baseVolume":"8644712.187","usdtVolume":"124359643.0965395460711835","ts":"1790769916841","bidPr":"14.43","askPr":"14.7","bidSz":"1","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"0.01182"},{"open":"53.15","symbol":"RKGSUSDT","high24h":"52.2","low24h":"51.15","lastPr":"52.2","quoteVolume":"109228611.8516","baseVolume":"2114323.7731","usdtVolume":"109228611.8515588151","ts":"1790769916841","bidPr":"49","askPr":"62.75","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01787"},{"open":"40.54","symbol":"RDPCUSDT","high24h":"41.84","low24h":"40.94","lastPr":"41.46","quoteVolume":"64923501.0824","baseVolume":"1567015.8616","usdtVolume":"64923501.0823774102","ts":"1790769916249","bidPr":"35.76","askPr":"44.25","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.02269"},{"open":"19.97","symbol":"RCPBUSDT","high24h":"20.44","low24h":"20","lastPr":"20.28","quoteVolume":"168755863.0438","baseVolume":"8346456.1448","usdtVolume":"168755863.043700679420088","ts":"1790769916841","bidPr":"20.23","askPr":"20.43","bidSz":"67","askSz":"67","openUtc":"0","changeUtc24h":"0","change24h":"0.01552"},{"open":"191.57","symbol":"RMORNUSDT","high24h":"188.61","low24h":"184.74","lastPr":"186.9","quoteVolume":"56351120.8383","baseVolume":"302751.8445","usdtVolume":"56351120.8382629017","ts":"1790769916841","bidPr":"184.41","askPr":"215.9","bidSz":"29","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"-0.02438"},{"open":"51.46","symbol":"RMTDRUSDT","high24h":"51.43","low24h":"50.39","lastPr":"51.06","quoteVolume":"56081042.6159","baseVolume":"1103413.4945","usdtVolume":"56081042.6158421612","ts":"1790769916841","bidPr":"50.01","askPr":"51.5","bidSz":"100","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00777"},{"open":"129.02","symbol":"RFSVUSDT","high24h":"129.49","low24h":"127.91","lastPr":"129.2","quoteVolume":"16396680.4197","baseVolume":"127415.3824","usdtVolume":"16396680.4196333885","ts":"1790769916841","bidPr":"127.61","askPr":"135.56","bidSz":"11","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0014"},{"open":"31.795","symbol":"RGDSUSDT","high24h":"32","low24h":"30.72","lastPr":"31.8","quoteVolume":"33072797.9094","baseVolume":"1058775.1985","usdtVolume":"33072797.9093152505","ts":"1790769916249","bidPr":"31.55","askPr":"32.42","bidSz":"100","askSz":"64","openUtc":"0","changeUtc24h":"0","change24h":"0.00016"},{"open":"90.6","symbol":"RORAUSDT","high24h":"92","low24h":"90.34","lastPr":"92","quoteVolume":"44869974.7951","baseVolume":"491888.9274","usdtVolume":"44869974.7950218221","ts":"1790769916249","bidPr":"88.88","askPr":"99.32","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01545"},{"open":"124.43","symbol":"RMHKUSDT","high24h":"125.27","low24h":"123.74","lastPr":"124.84","quoteVolume":"102291154.2317","baseVolume":"819905.4739","usdtVolume":"102291154.2316405122","ts":"1790769916841","bidPr":"123.6","askPr":"142.5","bidSz":"12","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0033"},{"open":"48.955","symbol":"RSRRKUSDT","high24h":"48.66","low24h":"47.49","lastPr":"48","quoteVolume":"42112883.4905","baseVolume":"882112.0424","usdtVolume":"42112883.4904152709","ts":"1790769916841","bidPr":"47.01","askPr":"48.51","bidSz":"62","askSz":"62","openUtc":"0","changeUtc24h":"0","change24h":"-0.01951"},{"open":"552.69","symbol":"RCACCUSDT","high24h":"540.5","low24h":"530.34","lastPr":"537.1","quoteVolume":"54022506.9977","baseVolume":"100928.9442","usdtVolume":"54022506.997609367","ts":"1790769916249","bidPr":"534.53","askPr":"540","bidSz":"3","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.02821"},{"open":"36.3","symbol":"RXENEUSDT","high24h":"37.49","low24h":"36.55","lastPr":"37.3","quoteVolume":"89253548.1362","baseVolume":"2407181.4815","usdtVolume":"89253548.1361903869","ts":"1790769916841","bidPr":"37.08","askPr":"37.48","bidSz":"13","askSz":"80","openUtc":"0","changeUtc24h":"0","change24h":"0.02755"},{"open":"514.3","symbol":"RCHEUSDT","high24h":"513.78","low24h":"509.54","lastPr":"512.05","quoteVolume":"46038750.5575","baseVolume":"89936.4866","usdtVolume":"46038750.5574410984","ts":"1790769916841","bidPr":"511","askPr":"513.5","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00437"},{"open":"182.32","symbol":"RMSAUSDT","high24h":"181.97","low24h":"180.13","lastPr":"180.56","quoteVolume":"41121316.1186","baseVolume":"227521.0324","usdtVolume":"41121316.1185691147","ts":"1790769916249","bidPr":"179.7","askPr":"287.09","bidSz":"11","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00965"},{"open":"77.39","symbol":"RACMRUSDT","high24h":"76.75","low24h":"74.83","lastPr":"76.27","quoteVolume":"54746296.0284","baseVolume":"725472.3038","usdtVolume":"54746296.0283947577378539","ts":"1790769916249","bidPr":"75.46","askPr":"82.5","bidSz":"20","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01447"},{"open":"39.07","symbol":"RGLBEUSDT","high24h":"40.29","low24h":"39.4","lastPr":"40.2","quoteVolume":"63468973.5192","baseVolume":"1591531.7153","usdtVolume":"63468973.5191618999","ts":"1790769916249","bidPr":"40.11","askPr":"42","bidSz":"19","askSz":"35","openUtc":"0","changeUtc24h":"0","change24h":"0.02892"},{"open":"87.98","symbol":"RESTCUSDT","high24h":"89.02","low24h":"87.41","lastPr":"88.51","quoteVolume":"145622479.7094","baseVolume":"1644541.1225","usdtVolume":"145622479.7093630801","ts":"1790769916249","bidPr":"88.5","askPr":"96.11","bidSz":"50","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00602"},{"open":"42.8856","symbol":"RLWUSDT","high24h":"43.64","low24h":"42.62","lastPr":"42.95","quoteVolume":"72717022.1016","baseVolume":"1686421.5565","usdtVolume":"72717022.10152082628713207","ts":"1790769916841","bidPr":"39.35","askPr":"48.18","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0015"},{"open":"122.17","symbol":"RCROXUSDT","high24h":"123.01","low24h":"120.53","lastPr":"122.44","quoteVolume":"79998490.3318","baseVolume":"656502.849","usdtVolume":"79998490.3317855358","ts":"1790769916841","bidPr":"119.01","askPr":"125","bidSz":"20","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00221"},{"open":"23.22","symbol":"RLKQUSDT","high24h":"23.34","low24h":"22.92","lastPr":"23.11","quoteVolume":"74066118.8374","baseVolume":"3206326.2386","usdtVolume":"74066118.8373805829","ts":"1790769916249","bidPr":"22.51","askPr":"23.74","bidSz":"28","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"-0.00474"},{"open":"162.16","symbol":"RANUSDT","high24h":"159.22","low24h":"155.43","lastPr":"156.8","quoteVolume":"99801349.9411","baseVolume":"636673.1064","usdtVolume":"99801349.9410638709","ts":"1790769916841","bidPr":"155.55","askPr":"175","bidSz":"16","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.03305"},{"open":"41.74","symbol":"RSTUSDT","high24h":"41.91","low24h":"41.42","lastPr":"41.91","quoteVolume":"31913685.4759","baseVolume":"764739.6806","usdtVolume":"31913685.4758069614","ts":"1790769916841","bidPr":"36.63","askPr":"49.67","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00407"},{"open":"18.83","symbol":"RRYNUSDT","high24h":"19.36","low24h":"18.54","lastPr":"18.59","quoteVolume":"58022094.0787","baseVolume":"3114876.4919","usdtVolume":"58022094.0786824849","ts":"1790769916841","bidPr":"18.58","askPr":"21.17","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01275"},{"open":"31.58","symbol":"RSNDRUSDT","high24h":"31.99","low24h":"31.65","lastPr":"31.98","quoteVolume":"22824302.7312","baseVolume":"715776.4689","usdtVolume":"22824302.7311581295","ts":"1790769916841","bidPr":"30.87","askPr":"37.99","bidSz":"114","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01267"},{"open":"283.84","symbol":"RMYRGUSDT","high24h":"290","low24h":"283.32","lastPr":"290","quoteVolume":"50834292.9614","baseVolume":"176915.3712","usdtVolume":"50834292.9613252294","ts":"1790769916841","bidPr":"286","askPr":"291","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0217"},{"open":"7.2988","symbol":"RUGPUSDT","high24h":"7.36","low24h":"7.23","lastPr":"7.27","quoteVolume":"33619504.1999","baseVolume":"4605541.6799","usdtVolume":"33619504.1998071504","ts":"1790769916249","bidPr":"6.62","askPr":"7.96","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00395"},{"open":"31.96","symbol":"RCOGTUSDT","high24h":"32.08","low24h":"31.32","lastPr":"31.75","quoteVolume":"41677999.5005","baseVolume":"1318228.3422","usdtVolume":"41677999.5004382374","ts":"1790769916841","bidPr":"31.17","askPr":"32.12","bidSz":"69","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00657"},{"open":"181.26","symbol":"RGATXUSDT","high24h":"177.47","low24h":"175.4","lastPr":"175.86","quoteVolume":"43438509.6819","baseVolume":"246542.4582","usdtVolume":"43438509.6818951537","ts":"1790769916841","bidPr":"175.02","askPr":"190.77","bidSz":"11","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.02979"},{"open":"69.11","symbol":"RCGONUSDT","high24h":"71","low24h":"68.82","lastPr":"71","quoteVolume":"74549781.806","baseVolume":"1063478.9754","usdtVolume":"74549781.8059722325","ts":"1790769916249","bidPr":"63.56","askPr":"71.49","bidSz":"100","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"0.02735"},{"open":"14.88","symbol":"RPFHUSDT","high24h":"15.23","low24h":"14.76","lastPr":"15.11","quoteVolume":"432768.5381","baseVolume":"29078.5974","usdtVolume":"432768.53806512","ts":"1790769916841","bidPr":"13.38","askPr":"17.36","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01546"},{"open":"83.79","symbol":"RGOLFUSDT","high24h":"84.32","low24h":"82.37","lastPr":"82.42","quoteVolume":"28336720.7006","baseVolume":"342243.2272","usdtVolume":"28336720.7005919212","ts":"1790769916841","bidPr":"81.77","askPr":"82.99","bidSz":"30","askSz":"27","openUtc":"0","changeUtc24h":"0","change24h":"-0.01635"},{"open":"146.04","symbol":"RCAMTUSDT","high24h":"156.3","low24h":"150.07","lastPr":"154.5","quoteVolume":"41169751.1544","baseVolume":"269481.4367","usdtVolume":"41169751.1543436821","ts":"1790769916249","bidPr":"154.21","askPr":"154.8","bidSz":"18","askSz":"19","openUtc":"0","changeUtc24h":"0","change24h":"0.05793"},{"open":"69","symbol":"RBYDUSDT","high24h":"68.26","low24h":"66.96","lastPr":"66.96","quoteVolume":"88704588.3309","baseVolume":"1317645.5558","usdtVolume":"88704588.3308995058","ts":"1790769916841","bidPr":"61.28","askPr":"73.27","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02957"},{"open":"5.18","symbol":"RICLUSDT","high24h":"5.26","low24h":"5.11","lastPr":"5.11","quoteVolume":"4989836.1655","baseVolume":"962177.6235","usdtVolume":"4989836.1654026082","ts":"1790769916841","bidPr":"4.67","askPr":"5.7","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01351"},{"open":"198","symbol":"RAPPFUSDT","high24h":"196.14","low24h":"191.57","lastPr":"195.82","quoteVolume":"61083385.3146","baseVolume":"314183.3757","usdtVolume":"61083385.3145337973","ts":"1790769916249","bidPr":"188.14","askPr":"199","bidSz":"12","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"-0.01101"},{"open":"46.72","symbol":"RUBSIUSDT","high24h":"46.23","low24h":"45.94","lastPr":"46.15","quoteVolume":"47614903.3169","baseVolume":"1032312.2086","usdtVolume":"47614903.3168372332","ts":"1790769916249","bidPr":"45.88","askPr":"51.98","bidSz":"4","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.0122"},{"open":"22.57","symbol":"RSUSDT","high24h":"23.43","low24h":"22.75","lastPr":"23.32","quoteVolume":"134346798.9303","baseVolume":"5798081.5038","usdtVolume":"134346798.9302331638684681","ts":"1790769916841","bidPr":"23.28","askPr":"23.35","bidSz":"500","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"0.03323"},{"open":"46.87","symbol":"RACTUSDT","high24h":"46.46","low24h":"46.08","lastPr":"46.44","quoteVolume":"12270908.5246","baseVolume":"264956.2557","usdtVolume":"12270908.52459705730462521","ts":"1790769916841","bidPr":"46.07","askPr":"51.1","bidSz":"54","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00917"},{"open":"175.87","symbol":"REXPUSDT","high24h":"174.49","low24h":"172.02","lastPr":"173.58","quoteVolume":"85941915.7194","baseVolume":"495150.2239","usdtVolume":"85941915.7193563083","ts":"1790769916249","bidPr":"171.85","askPr":"222.52","bidSz":"8","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01302"},{"open":"58.27","symbol":"RTXNMUSDT","high24h":"58.58","low24h":"58.23","lastPr":"58.48","quoteVolume":"52099663.954","baseVolume":"891036.926","usdtVolume":"52099663.9539870866","ts":"1790769916249","bidPr":"23.4","askPr":"64.47","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0036"},{"open":"14.6772","symbol":"RXEUSDT","high24h":"14.6","low24h":"14.18","lastPr":"14.32","quoteVolume":"62326498.4729","baseVolume":"4352861.9493","usdtVolume":"62326498.4728073621851724","ts":"1790769916249","bidPr":"14.31","askPr":"14.39","bidSz":"27","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.02434"},{"open":"96.45","symbol":"RINGRUSDT","high24h":"96.58","low24h":"95.96","lastPr":"96.46","quoteVolume":"95229586.7835","baseVolume":"987840.5397","usdtVolume":"95229586.7834801997","ts":"1790769916249","bidPr":"93.11","askPr":"108","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0001"},{"open":"81.6","symbol":"RCWSTUSDT","high24h":"81.06","low24h":"79.18","lastPr":"80.24","quoteVolume":"44037429.6413","baseVolume":"549166.531","usdtVolume":"44037429.6412183702","ts":"1790769916249","bidPr":"79.83","askPr":"80.67","bidSz":"43","askSz":"24","openUtc":"0","changeUtc24h":"0","change24h":"-0.01667"},{"open":"79.5","symbol":"RDSGXUSDT","high24h":"80","low24h":"77.45","lastPr":"79.69","quoteVolume":"27866157.3142","baseVolume":"353634.4855","usdtVolume":"27866157.3141770684","ts":"1790769916249","bidPr":"77.59","askPr":"80","bidSz":"1","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00239"},{"open":"223.45","symbol":"RMATXUSDT","high24h":"228.59","low24h":"222.2","lastPr":"226.43","quoteVolume":"62196813.8499","baseVolume":"275059.8817","usdtVolume":"62196813.849813192093324466","ts":"1790769916249","bidPr":"224.62","askPr":"245","bidSz":"11","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.01334"},{"open":"12.03","symbol":"RFLGUSDT","high24h":"11.95","low24h":"11.78","lastPr":"11.8","quoteVolume":"77553321.4564","baseVolume":"6544359.828","usdtVolume":"77553321.4563473168","ts":"1790769916249","bidPr":"10.77","askPr":"12.99","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01912"},{"open":"314.1","symbol":"RLGNDUSDT","high24h":"311.79","low24h":"304.36","lastPr":"308.2","quoteVolume":"106561607.0245","baseVolume":"344804.4006","usdtVolume":"106561607.0244780578","ts":"1790769916249","bidPr":"303.01","askPr":"313","bidSz":"9","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01878"},{"open":"72.84","symbol":"RHWCUSDT","high24h":"72.3","low24h":"71.67","lastPr":"72.2","quoteVolume":"52412718.4277","baseVolume":"727031.8549","usdtVolume":"52412718.4276607639","ts":"1790769916841","bidPr":"70.01","askPr":"74.99","bidSz":"41","askSz":"41","openUtc":"0","changeUtc24h":"0","change24h":"-0.00879"},{"open":"149","symbol":"RCVLTUSDT","high24h":"146.95","low24h":"142.92","lastPr":"146.95","quoteVolume":"57443544.7412","baseVolume":"393127.0501","usdtVolume":"57443544.7411578878","ts":"1790769916841","bidPr":"138","askPr":"154.99","bidSz":"30","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.01376"},{"open":"110","symbol":"RNICEUSDT","high24h":"109.12","low24h":"105.66","lastPr":"108.26","quoteVolume":"59949524.4277","baseVolume":"562140.2699","usdtVolume":"59949524.42769038340319872","ts":"1790769916841","bidPr":"106.81","askPr":"108.29","bidSz":"18","askSz":"499","openUtc":"0","changeUtc24h":"0","change24h":"-0.01582"},{"open":"44.18","symbol":"RPORUSDT","high24h":"44.61","low24h":"43.86","lastPr":"44.25","quoteVolume":"96969388.515","baseVolume":"2178798.9587","usdtVolume":"96969388.5149223481","ts":"1790769916841","bidPr":"41.94","askPr":"48.67","bidSz":"25","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00158"},{"open":"98.85","symbol":"RMCYUSDT","high24h":"100.49","low24h":"98.33","lastPr":"99.87","quoteVolume":"23623577.2455","baseVolume":"237243.9757","usdtVolume":"23623577.2454890679","ts":"1790769916250","bidPr":"99.38","askPr":"100.86","bidSz":"25","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"0.01032"},{"open":"14.34","symbol":"RSTWDUSDT","high24h":"14.47","low24h":"13.88","lastPr":"13.95","quoteVolume":"58737450.195","baseVolume":"4095487.5049","usdtVolume":"58737450.1949433832","ts":"1790769916841","bidPr":"13.91","askPr":"14.02","bidSz":"1000","askSz":"36","openUtc":"0","changeUtc24h":"0","change24h":"-0.0272"},{"open":"106.68","symbol":"RMIDDUSDT","high24h":"106.14","low24h":"105.25","lastPr":"105.56","quoteVolume":"36442204.8588","baseVolume":"344879.4858","usdtVolume":"36442204.85875987","ts":"1790769916250","bidPr":"104.72","askPr":"129.95","bidSz":"23","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0105"},{"open":"2.03","symbol":"RCIGUSDT","high24h":"2.07","low24h":"2.02","lastPr":"2.05","quoteVolume":"4024123.6638","baseVolume":"1970591.1657","usdtVolume":"4024123.663702259","ts":"1790769916250","bidPr":"2.05","askPr":"2.15","bidSz":"500","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0.00985"},{"open":"4.2524","symbol":"RENICUSDT","high24h":"4.26","low24h":"4.2","lastPr":"4.2","quoteVolume":"1565891.3651","baseVolume":"369282.0409","usdtVolume":"1565891.36505228","ts":"1790769916841","bidPr":"4.18","askPr":"4.65","bidSz":"1","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.01232"},{"open":"80.72","symbol":"RLBUSDT","high24h":"80.6","low24h":"79.38","lastPr":"80.49","quoteVolume":"27777386.4653","baseVolume":"345919.1296","usdtVolume":"27777386.4652864547","ts":"1790769916841","bidPr":"77","askPr":"90.26","bidSz":"12","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.00285"},{"open":"81.44","symbol":"RABCBUSDT","high24h":"80.79","low24h":"80.22","lastPr":"80.46","quoteVolume":"35021524.0218","baseVolume":"434933.7596","usdtVolume":"35021524.0217959486","ts":"1790769916250","bidPr":"32.49","askPr":"81.06","bidSz":"100","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"-0.01203"},{"open":"29.6097","symbol":"RCZRUSDT","high24h":"29.65","low24h":"29.42","lastPr":"29.47","quoteVolume":"85388334.989","baseVolume":"2882468.7979","usdtVolume":"85388334.988926552","ts":"1790769916842","bidPr":"29.55","askPr":"29.87","bidSz":"612","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.00472"},{"open":"127.38","symbol":"RTFXUSDT","high24h":"126.51","low24h":"124.01","lastPr":"126.32","quoteVolume":"93500179.1562","baseVolume":"745192.2377","usdtVolume":"93500179.156122413","ts":"1790769916250","bidPr":"125.73","askPr":"127.06","bidSz":"27","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.00832"},{"open":"38.55","symbol":"RAUBUSDT","high24h":"38.19","low24h":"37.97","lastPr":"38","quoteVolume":"50307499.9511","baseVolume":"1322947.7878","usdtVolume":"50307499.9510778633","ts":"1790769916842","bidPr":"32.98","askPr":"43.58","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01427"},{"open":"28.35","symbol":"RMTGUSDT","high24h":"28.35","low24h":"27.95","lastPr":"28.25","quoteVolume":"50846129.4423","baseVolume":"1803544.5636","usdtVolume":"50846129.4422096864","ts":"1790769916250","bidPr":"28.03","askPr":"34.6","bidSz":"89","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00353"},{"open":"38.43","symbol":"RFBINUSDT","high24h":"38.53","low24h":"37.82","lastPr":"38.41","quoteVolume":"88711102.9369","baseVolume":"2316644.2913","usdtVolume":"88711102.9368519349","ts":"1790769916250","bidPr":"38.03","askPr":"46.94","bidSz":"39","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00052"},{"open":"195.71","symbol":"RIBPUSDT","high24h":"195","low24h":"191.9","lastPr":"194.97","quoteVolume":"60563144.1255","baseVolume":"312871.608","usdtVolume":"60563144.1254477883","ts":"1790769916250","bidPr":"177.36","askPr":"260.52","bidSz":"40","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00378"},{"open":"23.1","symbol":"RMUSDT","high24h":"23.46","low24h":"23.04","lastPr":"23.23","quoteVolume":"117210206.092","baseVolume":"5033947.8227","usdtVolume":"117210206.0919787211","ts":"1790769916842","bidPr":"23.2","askPr":"24.14","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00563"},{"open":"63.44","symbol":"RESNTUSDT","high24h":"63.24","low24h":"62.49","lastPr":"63.24","quoteVolume":"49445179.7147","baseVolume":"788470.5346","usdtVolume":"49445179.7146221041","ts":"1790769916250","bidPr":"62.74","askPr":"69.47","bidSz":"39","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00315"},{"open":"75.68","symbol":"RURBNUSDT","high24h":"75.95","low24h":"74.79","lastPr":"75.7","quoteVolume":"47288434.0063","baseVolume":"626476.5334","usdtVolume":"47288434.0062553884","ts":"1790769916250","bidPr":"72.21","askPr":"82.32","bidSz":"56","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00026"},{"open":"34.3765","symbol":"RKRMNUSDT","high24h":"33.83","low24h":"32.49","lastPr":"33.72","quoteVolume":"80888518.09","baseVolume":"2454817.906","usdtVolume":"80888518.0899767681","ts":"1790769916250","bidPr":"32.8","askPr":"34.44","bidSz":"500","askSz":"29","openUtc":"0","changeUtc24h":"0","change24h":"-0.0191"},{"open":"17.76","symbol":"RMBGLUSDT","high24h":"17.86","low24h":"17.54","lastPr":"17.8","quoteVolume":"49304905.0726","baseVolume":"2779987.589","usdtVolume":"49304905.0725951924648564","ts":"1790769916250","bidPr":"17.6","askPr":"18","bidSz":"200","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"0.00225"},{"open":"50.62","symbol":"RNJRUSDT","high24h":"51.01","low24h":"50.56","lastPr":"50.83","quoteVolume":"30638016.4969","baseVolume":"603016.8125","usdtVolume":"30638016.4968932414","ts":"1790769916842","bidPr":"45.03","askPr":"55.72","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00415"},{"open":"19.155","symbol":"RCMSAUSDT","high24h":"18.98","low24h":"18.88","lastPr":"18.93","quoteVolume":"317091.6317","baseVolume":"16764.1447","usdtVolume":"317091.631618","ts":"1790769916842","bidPr":"7.61","askPr":"30.09","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01175"},{"open":"9.21","symbol":"RNXEUSDT","high24h":"9.2","low24h":"8.95","lastPr":"9.05","quoteVolume":"18258659.9338","baseVolume":"2022713.0025","usdtVolume":"18258659.9337195104","ts":"1790769916250","bidPr":"8.9","askPr":"9.05","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01737"},{"open":"10.21","symbol":"RSBSWUSDT","high24h":"10.45","low24h":"9.95","lastPr":"10.36","quoteVolume":"35422761.4135","baseVolume":"3505442.4161","usdtVolume":"35422761.4134054987","ts":"1790769916250","bidPr":"10.33","askPr":"10.37","bidSz":"2100","askSz":"1410","openUtc":"0","changeUtc24h":"0","change24h":"0.01469"},{"open":"14.93","symbol":"RLYFTUSDT","high24h":"15.2","low24h":"14.99","lastPr":"15.05","quoteVolume":"94130452.2628","baseVolume":"6243899.9082","usdtVolume":"94130452.2627356441","ts":"1790769916842","bidPr":"15.05","askPr":"15.27","bidSz":"16","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00804"},{"open":"5.2595","symbol":"RRIGUSDT","high24h":"5.29","low24h":"5.18","lastPr":"5.26","quoteVolume":"154089439.9306","baseVolume":"29524494.8547","usdtVolume":"154089439.9305614818","ts":"1790769916842","bidPr":"5.23","askPr":"5.29","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0001"},{"open":"46.36","symbol":"RFNDUSDT","high24h":"47.26","low24h":"46.19","lastPr":"47.07","quoteVolume":"81151846.0557","baseVolume":"1730844.1527","usdtVolume":"81151846.0556731477","ts":"1790769916250","bidPr":"46.6","askPr":"49.58","bidSz":"32","askSz":"65","openUtc":"0","changeUtc24h":"0","change24h":"0.01531"},{"open":"81.98","symbol":"RMRCYUSDT","high24h":"83.97","low24h":"79.05","lastPr":"83.97","quoteVolume":"55138816.491","baseVolume":"673618.5263","usdtVolume":"55138816.4909465911","ts":"1790769916842","bidPr":"77.01","askPr":"85.76","bidSz":"36","askSz":"36","openUtc":"0","changeUtc24h":"0","change24h":"0.02427"},{"open":"172.97","symbol":"RPSMTUSDT","high24h":"172.37","low24h":"169.15","lastPr":"170.38","quoteVolume":"22729070.9553","baseVolume":"132925.705","usdtVolume":"22729070.9552801155","ts":"1790769916250","bidPr":"169.02","askPr":"270.9","bidSz":"14","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01497"},{"open":"25.91","symbol":"RGTXUSDT","high24h":"26.54","low24h":"25.6","lastPr":"26.33","quoteVolume":"46365415.2578","baseVolume":"1780026.7496","usdtVolume":"46365415.2577345132","ts":"1790769916842","bidPr":"25.71","askPr":"28.27","bidSz":"19","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01621"},{"open":"166.72","symbol":"RBLTEUSDT","high24h":"168.45","low24h":"164.41","lastPr":"167.18","quoteVolume":"33113254.6884","baseVolume":"199113.9019","usdtVolume":"33113254.6883574584","ts":"1790769916842","bidPr":"167.18","askPr":"183.99","bidSz":"25","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00276"},{"open":"55.09","symbol":"RRUSHBUSDT","high24h":"55.08","low24h":"53.92","lastPr":"54.52","quoteVolume":"4634894.6734","baseVolume":"85086.9817","usdtVolume":"4634894.67334598","ts":"1790769916250","bidPr":"54.09","askPr":"87.23","bidSz":"46","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.01035"},{"open":"24.8","symbol":"RKRGUSDT","high24h":"24.76","low24h":"24.49","lastPr":"24.71","quoteVolume":"34362931.8837","baseVolume":"1393120.767","usdtVolume":"34362931.883634225","ts":"1790769916250","bidPr":"24.46","askPr":"28.3","bidSz":"61","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00363"},{"open":"26.65","symbol":"RPAGPUSDT","high24h":"26.4","low24h":"25.95","lastPr":"26.13","quoteVolume":"48416794.7733","baseVolume":"1852262.8592","usdtVolume":"48416794.7732748041","ts":"1790769916842","bidPr":"23.74","askPr":"27.5","bidSz":"100","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.01951"},{"open":"131.9","symbol":"RCPAUSDT","high24h":"134","low24h":"130.88","lastPr":"133.05","quoteVolume":"28925810.8893","baseVolume":"218035.4951","usdtVolume":"28925810.8892954259","ts":"1790769916250","bidPr":"119.62","askPr":"155.67","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00872"},{"open":"42","symbol":"RPSNUSDT","high24h":"41.84","low24h":"41.09","lastPr":"41.44","quoteVolume":"31325794.4924","baseVolume":"755926.4237","usdtVolume":"31325794.49237402629171476","ts":"1790769916250","bidPr":"40.88","askPr":"46.13","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01333"},{"open":"28.86","symbol":"RHOMBUSDT","high24h":"28.48","low24h":"28.15","lastPr":"28.28","quoteVolume":"30152321.3399","baseVolume":"1061029.8125","usdtVolume":"30152321.3398935648","ts":"1790769916842","bidPr":"23.99","askPr":"31.11","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0201"},{"open":"17.9","symbol":"RMAASUSDT","high24h":"16.3","low24h":"15.02","lastPr":"15.8","quoteVolume":"1625007","baseVolume":"104205","usdtVolume":"1625006.2657000103","ts":"1790769916842","bidPr":"15.8","askPr":"17.5","bidSz":"27","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.11732"},{"open":"85.08","symbol":"RSIGIUSDT","high24h":"84.76","low24h":"83.98","lastPr":"84.63","quoteVolume":"33415893.6737","baseVolume":"395751.2643","usdtVolume":"33415893.673675411","ts":"1790769916842","bidPr":"84.21","askPr":"96.55","bidSz":"29","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.00529"},{"open":"47.53","symbol":"RRUSHAUSDT","high24h":"46.53","low24h":"46.03","lastPr":"46.29","quoteVolume":"32336568.2922","baseVolume":"698525.5716","usdtVolume":"32336568.292185459","ts":"1790769916250","bidPr":"45.93","askPr":"61.62","bidSz":"54","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02609"},{"open":"76","symbol":"RCHDNUSDT","high24h":"77.1","low24h":"75.8","lastPr":"76.49","quoteVolume":"104376274.7476","baseVolume":"1368295.7822","usdtVolume":"104376274.7475982387","ts":"1790769916250","bidPr":"76.01","askPr":"79.99","bidSz":"16","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"0.00645"},{"open":"28.15","symbol":"ROUTUSDT","high24h":"28.12","low24h":"27.75","lastPr":"27.87","quoteVolume":"32484617.3552","baseVolume":"1162094.1466","usdtVolume":"32484617.3551617801","ts":"1790769916842","bidPr":"27.72","askPr":"30.62","bidSz":"54","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00995"},{"open":"4.81","symbol":"RAVALUSDT","high24h":"4.99","low24h":"4.8","lastPr":"4.91","quoteVolume":"1226290.4599","baseVolume":"251952.0767","usdtVolume":"1226290.459849494","ts":"1790769916842","bidPr":"4.82","askPr":"5.54","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02079"},{"open":"82.8","symbol":"RWFRDUSDT","high24h":"81.99","low24h":"80.14","lastPr":"80.41","quoteVolume":"48587317.9637","baseVolume":"600669.7016","usdtVolume":"48587317.9636591874","ts":"1790769916842","bidPr":"80.01","askPr":"97.69","bidSz":"55","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02886"},{"open":"28.96","symbol":"RASBUSDT","high24h":"28.73","low24h":"28.4","lastPr":"28.54","quoteVolume":"34878911.3738","baseVolume":"1216303.0377","usdtVolume":"34878911.3737997609","ts":"1790769916250","bidPr":"26.11","askPr":"42.85","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0145"},{"open":"12.19","symbol":"RTEOUSDT","high24h":"12.3","low24h":"12.11","lastPr":"12.15","quoteVolume":"3478605.3598","baseVolume":"285333.9947","usdtVolume":"3478605.3597980122","ts":"1790769916250","bidPr":"9.41","askPr":"13.88","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00328"},{"open":"66.04","symbol":"RBMAUSDT","high24h":"66.7","low24h":"65.29","lastPr":"66.05","quoteVolume":"20559887.2539","baseVolume":"312020.6659","usdtVolume":"20559887.253816782","ts":"1790769916842","bidPr":"51.89","askPr":"73","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00015"},{"open":"34.45","symbol":"RSSRMUSDT","high24h":"34.14","low24h":"33.55","lastPr":"34.04","quoteVolume":"45697240.1158","baseVolume":"1349412.9175","usdtVolume":"45697240.1157201202671802","ts":"1790769916250","bidPr":"33.49","askPr":"34.53","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.0119"},{"open":"16.95","symbol":"RBLCOUSDT","high24h":"18","low24h":"16.92","lastPr":"17.14","quoteVolume":"3289546.006","baseVolume":"192123.3789","usdtVolume":"3289546.005954555","ts":"1790769916842","bidPr":"15.33","askPr":"20.62","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01121"},{"open":"71.02","symbol":"RWHUSDT","high24h":"72.84","low24h":"71.16","lastPr":"72.44","quoteVolume":"80129221.3237","baseVolume":"1107776.454","usdtVolume":"80129221.3236750406","ts":"1790769916842","bidPr":"68.44","askPr":"81.41","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01999"},{"open":"176.6384","symbol":"RENVAUSDT","high24h":"168.22","low24h":"166.53","lastPr":"167","quoteVolume":"39314749.9788","baseVolume":"234729.9098","usdtVolume":"39314749.9787948352","ts":"1790769916250","bidPr":"166.58","askPr":"169.59","bidSz":"15","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"-0.05457"},{"open":"69.66","symbol":"RBKHUSDT","high24h":"70.52","low24h":"69.54","lastPr":"70.27","quoteVolume":"51617985.8848","baseVolume":"736467.2863","usdtVolume":"51617985.8847604577","ts":"1790769916250","bidPr":"67","askPr":"80.05","bidSz":"50","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00876"},{"open":"171.16","symbol":"RVSECUSDT","high24h":"173.21","low24h":"170.43","lastPr":"170.43","quoteVolume":"37436249.5182","baseVolume":"218105.8989","usdtVolume":"37436249.5181058634","ts":"1790769916842","bidPr":"169.88","askPr":"172.7","bidSz":"11","askSz":"1003","openUtc":"0","changeUtc24h":"0","change24h":"-0.00427"},{"open":"109.6","symbol":"RVCTRUSDT","high24h":"110.74","low24h":"109.23","lastPr":"110.4","quoteVolume":"41975712.2914","baseVolume":"381207.456","usdtVolume":"41975712.2913465667","ts":"1790769916250","bidPr":"100","askPr":"126.41","bidSz":"2","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"0.0073"},{"open":"49.16","symbol":"RACIWUSDT","high24h":"48.73","low24h":"48.31","lastPr":"48.59","quoteVolume":"27905966.0422","baseVolume":"574669.6889","usdtVolume":"27905966.0421724587","ts":"1790769916842","bidPr":"48.4","askPr":"53.4","bidSz":"60","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01159"},{"open":"11.89","symbol":"RTALUSDT","high24h":"11.76","low24h":"11.68","lastPr":"11.7","quoteVolume":"13090332.0959","baseVolume":"1115736.2801","usdtVolume":"13090332.0958629364","ts":"1790769916250","bidPr":"10.6","askPr":"11.78","bidSz":"100","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.01598"},{"open":"22.18","symbol":"ROTEXUSDT","high24h":"22.44","low24h":"21.82","lastPr":"22.44","quoteVolume":"15231601.7007","baseVolume":"687772.2048","usdtVolume":"15231601.7006361904","ts":"1790769916250","bidPr":"22.04","askPr":"22.44","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01172"},{"open":"32.63","symbol":"RVSHUSDT","high24h":"32.7","low24h":"32.21","lastPr":"32.51","quoteVolume":"59620160.2676","baseVolume":"1836856.4012","usdtVolume":"59620160.2675423402","ts":"1790769916842","bidPr":"31.96","askPr":"32.8","bidSz":"1000","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.00368"},{"open":"31.1","symbol":"RTFPMUSDT","high24h":"31.14","low24h":"30.66","lastPr":"31.04","quoteVolume":"8350056.6549","baseVolume":"269979.2888","usdtVolume":"8350056.6548117078","ts":"1790769916842","bidPr":"31.04","askPr":"31.37","bidSz":"139","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00193"},{"open":"38.441","symbol":"RDFTXUSDT","high24h":"38.5","low24h":"37.44","lastPr":"38.5","quoteVolume":"60344592.948","baseVolume":"1587328.7208","usdtVolume":"60344592.9479085041","ts":"1790769916842","bidPr":"37","askPr":"38.23","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00153"},{"open":"55.98","symbol":"RRLIUSDT","high24h":"56.97","low24h":"56.22","lastPr":"56.48","quoteVolume":"33970639.4085","baseVolume":"600805.8154","usdtVolume":"33970639.4084128914","ts":"1790769916250","bidPr":"56.2","askPr":"73.81","bidSz":"44","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00893"},{"open":"121.9","symbol":"RBLLNUSDT","high24h":"121.59","low24h":"117.2","lastPr":"118.68","quoteVolume":"47066408.2406","baseVolume":"394863.9089","usdtVolume":"47066408.2405537352","ts":"1790769916250","bidPr":"118.17","askPr":"119","bidSz":"1","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.02642"},{"open":"45.93","symbol":"RGXOUSDT","high24h":"45.09","low24h":"44.28","lastPr":"44.79","quoteVolume":"48063090.477","baseVolume":"1075061.6765","usdtVolume":"48063090.4769631869552492","ts":"1790769916250","bidPr":"44.55","askPr":"45.98","bidSz":"44","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.02482"},{"open":"181.99","symbol":"RTWSTUSDT","high24h":"193.89","low24h":"181.05","lastPr":"188.18","quoteVolume":"576677141.2544","baseVolume":"3092417.7581","usdtVolume":"576677141.254308428","ts":"1790769916842","bidPr":"185.68","askPr":"190","bidSz":"3","askSz":"87","openUtc":"0","changeUtc24h":"0","change24h":"0.03401"},{"open":"37.62","symbol":"RLAURUSDT","high24h":"38.44","low24h":"37.92","lastPr":"38.38","quoteVolume":"31948858.064","baseVolume":"834147.4856","usdtVolume":"31948858.0639984475","ts":"1790769916250","bidPr":"38.08","askPr":"38.99","bidSz":"65","askSz":"35","openUtc":"0","changeUtc24h":"0","change24h":"0.0202"},{"open":"57.16","symbol":"RDOXUSDT","high24h":"57.62","low24h":"57.03","lastPr":"57.27","quoteVolume":"29468147.7453","baseVolume":"513681.9984","usdtVolume":"29468147.745232733","ts":"1790769916842","bidPr":"55.54","askPr":"59.79","bidSz":"52","askSz":"52","openUtc":"0","changeUtc24h":"0","change24h":"0.00192"},{"open":"92.738","symbol":"RKLICUSDT","high24h":"94.72","low24h":"92","lastPr":"92.1","quoteVolume":"27713547.3645","baseVolume":"295951.4435","usdtVolume":"27713547.3644100705","ts":"1790769916251","bidPr":"91.8","askPr":"94.99","bidSz":"4","askSz":"31","openUtc":"0","changeUtc24h":"0","change24h":"-0.00688"},{"open":"12.785","symbol":"RZGNUSDT","high24h":"12.71","low24h":"12.51","lastPr":"12.51","quoteVolume":"9813693.3919","baseVolume":"776545.8086","usdtVolume":"9813693.3918020214","ts":"1790769916250","bidPr":"9.61","askPr":"14.78","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02151"},{"open":"13.82","symbol":"RERASUSDT","high24h":"14.6","low24h":"14","lastPr":"14.26","quoteVolume":"38127739.5301","baseVolume":"2671458.3361","usdtVolume":"38127739.5300386842","ts":"1790769916843","bidPr":"14","askPr":"14.55","bidSz":"10","askSz":"76","openUtc":"0","changeUtc24h":"0","change24h":"0.03184"},{"open":"176.82","symbol":"RWEXUSDT","high24h":"174.77","low24h":"170.56","lastPr":"170.56","quoteVolume":"95492321.1145","baseVolume":"553467.3788","usdtVolume":"95492321.1144215362","ts":"1790769916251","bidPr":"170.09","askPr":"189.96","bidSz":"14","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0354"},{"open":"22.08","symbol":"RREYNUSDT","high24h":"22.09","low24h":"21.93","lastPr":"22.07","quoteVolume":"23361754.6488","baseVolume":"1061021.6505","usdtVolume":"23361754.6487357252","ts":"1790769916251","bidPr":"20.98","askPr":"22.44","bidSz":"100","askSz":"24","openUtc":"0","changeUtc24h":"0","change24h":"-0.00045"},{"open":"11.2929","symbol":"RCLFUSDT","high24h":"11.18","low24h":"10.99","lastPr":"11.15","quoteVolume":"122365975.9203","baseVolume":"11056637.1256","usdtVolume":"122365975.920261726","ts":"1790769916251","bidPr":"10.06","askPr":"12.03","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01265"},{"open":"24","symbol":"RMWHUSDT","high24h":"24.65","low24h":"23.87","lastPr":"24.24","quoteVolume":"34124309.0362","baseVolume":"1412571.4809","usdtVolume":"34124309.0361802629","ts":"1790769916843","bidPr":"24.07","askPr":"24.99","bidSz":"62","askSz":"62","openUtc":"0","changeUtc24h":"0","change24h":"0.01"},{"open":"88.29","symbol":"RAXUSDT","high24h":"87.24","low24h":"85.87","lastPr":"87.02","quoteVolume":"23238514.3445","baseVolume":"268522.2288","usdtVolume":"23238514.3444190708","ts":"1790769916251","bidPr":"51.26","askPr":"103.39","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01438"},{"open":"46.83","symbol":"ROZKUSDT","high24h":"46.58","low24h":"45.8","lastPr":"46.2","quoteVolume":"42212923.2917","baseVolume":"915569.2449","usdtVolume":"42212923.291671214445915","ts":"1790769916843","bidPr":"45.01","askPr":"46.59","bidSz":"49","askSz":"58","openUtc":"0","changeUtc24h":"0","change24h":"-0.01345"},{"open":"34.65","symbol":"RBIPCUSDT","high24h":"35.95","low24h":"35.09","lastPr":"35.86","quoteVolume":"29547738.0267","baseVolume":"832998.2965","usdtVolume":"29547738.0266271659","ts":"1790769916843","bidPr":"35.52","askPr":"39.07","bidSz":"56","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03492"},{"open":"79.62","symbol":"RVALUSDT","high24h":"79.65","low24h":"78.11","lastPr":"78.45","quoteVolume":"28602412.8022","baseVolume":"363587.3359","usdtVolume":"28602412.802150093","ts":"1790769916251","bidPr":"78.45","askPr":"79.82","bidSz":"13","askSz":"53","openUtc":"0","changeUtc24h":"0","change24h":"-0.01469"},{"open":"104.93","symbol":"RCARUSDT","high24h":"110.25","low24h":"106.42","lastPr":"106.79","quoteVolume":"33968291.0061","baseVolume":"315598.6025","usdtVolume":"33968291.0060834777","ts":"1790769916843","bidPr":"104.92","askPr":"110.98","bidSz":"15","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.01773"},{"open":"20.6","symbol":"RAMRXUSDT","high24h":"20.44","low24h":"20.06","lastPr":"20.4","quoteVolume":"44879058.7523","baseVolume":"2222135.6154","usdtVolume":"44879058.7522275807189952","ts":"1790769916843","bidPr":"18.39","askPr":"21","bidSz":"100","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.00971"},{"open":"29.03","symbol":"RZETAUSDT","high24h":"29.21","low24h":"28.56","lastPr":"29.15","quoteVolume":"70496187.2009","baseVolume":"2439254.4291","usdtVolume":"70496187.2008096327","ts":"1790769916843","bidPr":"28.66","askPr":"29.99","bidSz":"1","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"0.00413"},{"open":"24.7","symbol":"RBXSLUSDT","high24h":"24.81","low24h":"23.64","lastPr":"24.06","quoteVolume":"25040566.5255","baseVolume":"1015709.8626","usdtVolume":"25040566.5254904456246127","ts":"1790769916251","bidPr":"23.67","askPr":"24.02","bidSz":"105","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02591"},{"open":"27.405","symbol":"ROGCUSDT","high24h":"29.98","low24h":"27.32","lastPr":"29.98","quoteVolume":"32922883.7464","baseVolume":"1188372.9248","usdtVolume":"32922883.7463745118","ts":"1790769916843","bidPr":"25.72","askPr":"34.52","bidSz":"5000","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.09396"},{"open":"43.75","symbol":"RLMNDUSDT","high24h":"45","low24h":"44.19","lastPr":"44.6","quoteVolume":"35419205.4056","baseVolume":"793822.5355","usdtVolume":"35419205.4055928207","ts":"1790769916251","bidPr":"43.5","askPr":"44.8","bidSz":"35","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.01943"},{"open":"47.81","symbol":"RMMYTUSDT","high24h":"47.77","low24h":"46.57","lastPr":"47.12","quoteVolume":"64339269.22","baseVolume":"1366994.686","usdtVolume":"64339269.2199224284","ts":"1790769916843","bidPr":"46.01","askPr":"64.9","bidSz":"60","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.01443"},{"open":"21.73","symbol":"RSTVNUSDT","high24h":"21.25","low24h":"21","lastPr":"21.2","quoteVolume":"4159465.707","baseVolume":"196313.0987","usdtVolume":"4159465.706996848","ts":"1790769916843","bidPr":"16.47","askPr":"21.75","bidSz":"100","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.02439"},{"open":"136.33","symbol":"RMTNUSDT","high24h":"142.1","low24h":"135.52","lastPr":"140.85","quoteVolume":"199093246.8792","baseVolume":"1426549.6485","usdtVolume":"199093246.8791272827","ts":"1790769916251","bidPr":"133.5","askPr":"142.5","bidSz":"100","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"0.03315"},{"open":"87.83","symbol":"RDNTHUSDT","high24h":"87.43","low24h":"84.98","lastPr":"87.16","quoteVolume":"78436429.5524","baseVolume":"904130.4601","usdtVolume":"78436429.5523607142","ts":"1790769916843","bidPr":"79.11","askPr":"95.42","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00763"},{"open":"10.81","symbol":"ROBDCUSDT","high24h":"10.97","low24h":"10.55","lastPr":"10.57","quoteVolume":"25649605.1729","baseVolume":"2376512.7616","usdtVolume":"25649605.1728696945","ts":"1790769916843","bidPr":"10.5","askPr":"11.54","bidSz":"253","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0222"},{"open":"67.25","symbol":"RESABUSDT","high24h":"68.43","low24h":"67.17","lastPr":"67.6","quoteVolume":"48824263.2437","baseVolume":"720884.1769","usdtVolume":"48824263.2436349044","ts":"1790769916251","bidPr":"59.22","askPr":"80.32","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0052"},{"open":"34.9","symbol":"RORUSDT","high24h":"34.55","low24h":"34.09","lastPr":"34.55","quoteVolume":"12710376.506","baseVolume":"370760.5083","usdtVolume":"12710376.505925275","ts":"1790769916843","bidPr":"34.12","askPr":"37.71","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01003"},{"open":"2014.97","symbol":"RWTMUSDT","high24h":"2026.9","low24h":"2002.61","lastPr":"2021.51","quoteVolume":"20109798.40078","baseVolume":"9965.00958","usdtVolume":"20109798.4007708414","ts":"1790769916251","bidPr":"2012.01","askPr":"2047.88","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00325"},{"open":"27.88","symbol":"RPRMUSDT","high24h":"27.59","low24h":"26.92","lastPr":"27.1","quoteVolume":"32235522.3642","baseVolume":"1188190.3346","usdtVolume":"32235522.3641393855","ts":"1790769916843","bidPr":"24.24","askPr":"29.85","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02798"},{"open":"18.22","symbol":"RREZIUSDT","high24h":"18.48","low24h":"17.93","lastPr":"18.12","quoteVolume":"21851350.7964","baseVolume":"1204052.0247","usdtVolume":"21851350.7963642875","ts":"1790769916251","bidPr":"17.94","askPr":"21.48","bidSz":"111","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00549"},{"open":"161.78","symbol":"RNXSTUSDT","high24h":"162.19","low24h":"160.5","lastPr":"161.48","quoteVolume":"41255417.5718","baseVolume":"255698.8467","usdtVolume":"41255417.5717687723","ts":"1790769916843","bidPr":"160.19","askPr":"188","bidSz":"15","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00185"},{"open":"103.8014","symbol":"RXMTRUSDT","high24h":"106.16","low24h":"102.98","lastPr":"104.3","quoteVolume":"87245427.032","baseVolume":"834831.339","usdtVolume":"87245427.0319292978","ts":"1790769916843","bidPr":"103.19","askPr":"105.49","bidSz":"19","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.0048"},{"open":"33.23","symbol":"RPEGAUSDT","high24h":"33.11","low24h":"32.33","lastPr":"33.1","quoteVolume":"37536266.1121","baseVolume":"1143792.9893","usdtVolume":"37536266.1120326026","ts":"1790769916843","bidPr":"32.95","askPr":"33.59","bidSz":"31","askSz":"59","openUtc":"0","changeUtc24h":"0","change24h":"-0.00391"},{"open":"173.99","symbol":"RQLYSUSDT","high24h":"178.9","low24h":"173.23","lastPr":"178","quoteVolume":"72043477.0028","baseVolume":"407499.8933","usdtVolume":"72043477.0027640312","ts":"1790769916843","bidPr":"177.5","askPr":"180","bidSz":"13","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.02305"},{"open":"142.08","symbol":"RNOVTUSDT","high24h":"142.49","low24h":"140.61","lastPr":"141.78","quoteVolume":"22471846.1145","baseVolume":"159203.909","usdtVolume":"22471846.114404272","ts":"1790769916251","bidPr":"140","askPr":"144.97","bidSz":"3","askSz":"52","openUtc":"0","changeUtc24h":"0","change24h":"-0.00211"},{"open":"37.59","symbol":"RPECOUSDT","high24h":"37.72","low24h":"37.41","lastPr":"37.65","quoteVolume":"40160615.3199","baseVolume":"1068002.2044","usdtVolume":"40160615.3198558794","ts":"1790769916251","bidPr":"37.28","askPr":"45.35","bidSz":"40","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0016"},{"open":"49.64","symbol":"RSONUSDT","high24h":"49.73","low24h":"49.1","lastPr":"49.3","quoteVolume":"35316167.4214","baseVolume":"713150.5311","usdtVolume":"35316167.4213884211","ts":"1790769916251","bidPr":"49.22","askPr":"52.92","bidSz":"50","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.00685"},{"open":"89.75","symbol":"RTXGUSDT","high24h":"92.95","low24h":"87.56","lastPr":"90.81","quoteVolume":"201031113.2768","baseVolume":"2240962.33","usdtVolume":"201031113.2767576998","ts":"1790769916843","bidPr":"90.53","askPr":"90.78","bidSz":"1","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.01181"},{"open":"92.378","symbol":"RROADUSDT","high24h":"93.5","low24h":"91.77","lastPr":"91.77","quoteVolume":"57931021.8817","baseVolume":"627392.7765","usdtVolume":"57931021.8816492711","ts":"1790769916251","bidPr":"88.91","askPr":"97.98","bidSz":"500","askSz":"52","openUtc":"0","changeUtc24h":"0","change24h":"-0.00658"},{"open":"11.77","symbol":"RBGCUSDT","high24h":"11.47","low24h":"11.26","lastPr":"11.45","quoteVolume":"66452070.0486","baseVolume":"5884192.8095","usdtVolume":"66452070.0485962056","ts":"1790769916843","bidPr":"11.38","askPr":"11.45","bidSz":"55","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.02719"},{"open":"46.9502","symbol":"RCEUSDT","high24h":"45.27","low24h":"44.4","lastPr":"45.15","quoteVolume":"64470541.2816","baseVolume":"1427827.4435","usdtVolume":"64470541.2815638906","ts":"1790769916843","bidPr":"44","askPr":"45.9","bidSz":"2","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.03834"},{"open":"74.32","symbol":"RFTDRUSDT","high24h":"73.93","low24h":"71.65","lastPr":"73.93","quoteVolume":"34874711.0008","baseVolume":"478796.2901","usdtVolume":"34874711.0007343252","ts":"1790769916843","bidPr":"73","askPr":"92.26","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00525"},{"open":"71.47","symbol":"RWFGUSDT","high24h":"71.35","low24h":"70.39","lastPr":"70.5","quoteVolume":"6149296.6157","baseVolume":"87073.5509","usdtVolume":"6149296.6156222176","ts":"1790769916251","bidPr":"70.46","askPr":"74.75","bidSz":"28","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.01357"},{"open":"61.04","symbol":"RTVTXUSDT","high24h":"60.09","low24h":"59.33","lastPr":"59.65","quoteVolume":"80047083.1625","baseVolume":"1338342.7316","usdtVolume":"80047083.1624269148","ts":"1790769916843","bidPr":"59.91","askPr":"61.49","bidSz":"49","askSz":"49","openUtc":"0","changeUtc24h":"0","change24h":"-0.02277"},{"open":"15.4","symbol":"RKVYOUSDT","high24h":"15.44","low24h":"14.93","lastPr":"15.19","quoteVolume":"94649429.5721","baseVolume":"6238382.6044","usdtVolume":"94649429.572044891","ts":"1790769916251","bidPr":"15.01","askPr":"15.64","bidSz":"10","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.01364"},{"open":"40.55","symbol":"RALKUSDT","high24h":"40.68","low24h":"39.33","lastPr":"40.3","quoteVolume":"99908923.0935","baseVolume":"2511595.4391","usdtVolume":"99908923.0934149622","ts":"1790769916251","bidPr":"39.45","askPr":"40.29","bidSz":"500","askSz":"900","openUtc":"0","changeUtc24h":"0","change24h":"-0.00617"},{"open":"47.8","symbol":"RVRNSUSDT","high24h":"47.24","low24h":"46.07","lastPr":"47.11","quoteVolume":"62342083.1731","baseVolume":"1328664.9557","usdtVolume":"62342083.173023085","ts":"1790769916251","bidPr":"47.01","askPr":"48.44","bidSz":"47","askSz":"47","openUtc":"0","changeUtc24h":"0","change24h":"-0.01444"},{"open":"121.014","symbol":"RAIRUSDT","high24h":"109.26","low24h":"106.14","lastPr":"106.74","quoteVolume":"145020981.7496","baseVolume":"1346634.088","usdtVolume":"145020981.7495132644","ts":"1790769916843","bidPr":"101.34","askPr":"106.75","bidSz":"1","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.11795"},{"open":"48.79","symbol":"RGLNGUSDT","high24h":"48.71","low24h":"48.11","lastPr":"48.23","quoteVolume":"37303243.4858","baseVolume":"773102.8932","usdtVolume":"37303243.4857022312","ts":"1790769916843","bidPr":"48.25","askPr":"49.99","bidSz":"50","askSz":"33","openUtc":"0","changeUtc24h":"0","change24h":"-0.01148"},{"open":"116.205","symbol":"RGVAUSDT","high24h":"116.5","low24h":"114.1","lastPr":"116.26","quoteVolume":"52139376.1979","baseVolume":"451017.4335","usdtVolume":"52139376.1978408671","ts":"1790769916843","bidPr":"99.74","askPr":"146.54","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00047"},{"open":"138.72","symbol":"RSPHRUSDT","high24h":"136.01","low24h":"133.9","lastPr":"134.25","quoteVolume":"47873552.0381","baseVolume":"355548.8089","usdtVolume":"47873552.0380508529","ts":"1790769916251","bidPr":"118.89","askPr":"140","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03222"},{"open":"169.08","symbol":"RBCPCUSDT","high24h":"167.47","low24h":"166.19","lastPr":"166.5","quoteVolume":"34365588.199","baseVolume":"204824.2658","usdtVolume":"34365588.1989162637","ts":"1790769916251","bidPr":"151.66","askPr":"167.15","bidSz":"17","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.01526"},{"open":"18.45","symbol":"RSHCUSDT","high24h":"18.65","low24h":"18.29","lastPr":"18.6","quoteVolume":"27540749.4854","baseVolume":"1483077.072","usdtVolume":"27540749.4853729668","ts":"1790769916251","bidPr":"18.5","askPr":"18.72","bidSz":"10","askSz":"51","openUtc":"0","changeUtc24h":"0","change24h":"0.00813"},{"open":"40.5485","symbol":"RHRBUSDT","high24h":"40.66","low24h":"39.5","lastPr":"40.6","quoteVolume":"85244488.8785","baseVolume":"2114720.3477","usdtVolume":"85244488.8784534595","ts":"1790769916251","bidPr":"40.39","askPr":"40.81","bidSz":"86","askSz":"49","openUtc":"0","changeUtc24h":"0","change24h":"0.00127"},{"open":"18.08","symbol":"RNTSKUSDT","high24h":"17.53","low24h":"16.95","lastPr":"17.53","quoteVolume":"75375919.272","baseVolume":"4380568.2886","usdtVolume":"75375919.271985901","ts":"1790769916251","bidPr":"17.3","askPr":"17.53","bidSz":"100","askSz":"96","openUtc":"0","changeUtc24h":"0","change24h":"-0.03042"},{"open":"32.45","symbol":"RGUSDT","high24h":"32.56","low24h":"32","lastPr":"32.56","quoteVolume":"45320980.7654","baseVolume":"1406348.9176","usdtVolume":"45320980.7653021826","ts":"1790769916251","bidPr":"28.77","askPr":"32.49","bidSz":"100","askSz":"70","openUtc":"0","changeUtc24h":"0","change24h":"0.00339"},{"open":"49.2577","symbol":"RIRDMUSDT","high24h":"48.27","low24h":"47.8","lastPr":"47.93","quoteVolume":"29884153.3893","baseVolume":"622792.3109","usdtVolume":"29884153.38925665962406755","ts":"1790769916251","bidPr":"46.38","askPr":"48.18","bidSz":"1","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.02695"},{"open":"21.33","symbol":"REBCUSDT","high24h":"21","low24h":"20.8","lastPr":"21","quoteVolume":"45971077.4738","baseVolume":"2196924.9236","usdtVolume":"45971077.473786478","ts":"1790769916843","bidPr":"20.89","askPr":"21.11","bidSz":"102","askSz":"102","openUtc":"0","changeUtc24h":"0","change24h":"-0.01547"},{"open":"21.87","symbol":"RALHUSDT","high24h":"21.96","low24h":"21.59","lastPr":"21.73","quoteVolume":"22722156.5665","baseVolume":"1043708.9677","usdtVolume":"22722156.5664441644","ts":"1790769916251","bidPr":"19.62","askPr":"23.75","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0064"},{"open":"264.76","symbol":"RMTRNUSDT","high24h":"269.97","low24h":"262.65","lastPr":"269.97","quoteVolume":"33038144.4216","baseVolume":"123237.3353","usdtVolume":"33038144.4215204751","ts":"1790769916843","bidPr":"242.35","askPr":"274.9","bidSz":"100","askSz":"9","openUtc":"0","changeUtc24h":"0","change24h":"0.01968"},{"open":"101.87","symbol":"ROMABUSDT","high24h":"99.71","low24h":"97.74","lastPr":"98.82","quoteVolume":"17392285.4887","baseVolume":"176231.4408","usdtVolume":"17392285.4886955919","ts":"1790769916844","bidPr":"98.35","askPr":"114.22","bidSz":"20","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02994"},{"open":"43.11","symbol":"RSTEPUSDT","high24h":"43.36","low24h":"42.66","lastPr":"43.06","quoteVolume":"28936762.7478","baseVolume":"671319.8119","usdtVolume":"28936762.7477708294","ts":"1790769916251","bidPr":"42.81","askPr":"44.09","bidSz":"58","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.00116"},{"open":"1137.01","symbol":"RGHCUSDT","high24h":"1141.98","low24h":"1125.15","lastPr":"1135.25","quoteVolume":"25065821.16331","baseVolume":"22175.3048","usdtVolume":"25065821.1633029142","ts":"1790769916251","bidPr":"1118.81","askPr":"1254.83","bidSz":"2","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00155"},{"open":"84.91","symbol":"RORKAUSDT","high24h":"83.46","low24h":"81","lastPr":"81.31","quoteVolume":"81957794.5126","baseVolume":"997753.5853","usdtVolume":"81957794.512590560616651","ts":"1790769916844","bidPr":"81.01","askPr":"82.99","bidSz":"17","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.0424"},{"open":"22.31","symbol":"RGNTXUSDT","high24h":"22.35","low24h":"22.05","lastPr":"22.35","quoteVolume":"37890518.1341","baseVolume":"1714485.6823","usdtVolume":"37890518.1340751345","ts":"1790769916251","bidPr":"21.95","askPr":"22.27","bidSz":"11","askSz":"67","openUtc":"0","changeUtc24h":"0","change24h":"0.00179"},{"open":"79.48","symbol":"RCELCUSDT","high24h":"78.34","low24h":"77.25","lastPr":"77.4","quoteVolume":"87790028.7372","baseVolume":"1125346.4408","usdtVolume":"87790028.7371621719","ts":"1790769916844","bidPr":"79.05","askPr":"87.13","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02617"},{"open":"6.92","symbol":"RIEPUSDT","high24h":"6.89","low24h":"6.82","lastPr":"6.85","quoteVolume":"3115566.3023","baseVolume":"455376.409","usdtVolume":"3115566.3022134632020505","ts":"1790769916251","bidPr":"6.52","askPr":"7","bidSz":"4521","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"-0.01012"},{"open":"33","symbol":"RRDNUSDT","high24h":"32.82","low24h":"32.36","lastPr":"32.75","quoteVolume":"32184565.5661","baseVolume":"988388.2429","usdtVolume":"32184565.5660884461","ts":"1790769916251","bidPr":"32.53","askPr":"37.01","bidSz":"70","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00758"},{"open":"5.02","symbol":"RTKCUSDT","high24h":"5.09","low24h":"4.96","lastPr":"4.98","quoteVolume":"7179432.4537","baseVolume":"1418075.7087","usdtVolume":"7179432.4536928178","ts":"1790769916844","bidPr":"4.96","askPr":"4.99","bidSz":"5950","askSz":"5950","openUtc":"0","changeUtc24h":"0","change24h":"-0.00797"},{"open":"32.4","symbol":"RVSNTUSDT","high24h":"32.48","low24h":"32.11","lastPr":"32.15","quoteVolume":"36171025.0643","baseVolume":"1121576.4541","usdtVolume":"36171025.0642283382","ts":"1790769916844","bidPr":"29.41","askPr":"32.99","bidSz":"100","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"-0.00772"},{"open":"73.09","symbol":"ROGSUSDT","high24h":"72.5","low24h":"71.68","lastPr":"71.94","quoteVolume":"37638552.7669","baseVolume":"522069.1093","usdtVolume":"37638552.7668619618","ts":"1790769916844","bidPr":"64.08","askPr":"84","bidSz":"100","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"-0.01573"},{"open":"66.06","symbol":"RLPXUSDT","high24h":"65.98","low24h":"65.2","lastPr":"65.76","quoteVolume":"56033612.1375","baseVolume":"853155.8275","usdtVolume":"56033612.1374283214","ts":"1790769916844","bidPr":"65.11","askPr":"70.08","bidSz":"23","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.00454"},{"open":"9.14","symbol":"RRITMUSDT","high24h":"9.24","low24h":"9.05","lastPr":"9.13","quoteVolume":"50163405.7516","baseVolume":"5513924.0709","usdtVolume":"50163405.751582673654623","ts":"1790769916252","bidPr":"9.05","askPr":"9.16","bidSz":"176","askSz":"6938","openUtc":"0","changeUtc24h":"0","change24h":"-0.00109"},{"open":"16.62","symbol":"RPTRNUSDT","high24h":"17.01","low24h":"16.5","lastPr":"16.5","quoteVolume":"19963289.7125","baseVolume":"1183178.1875","usdtVolume":"19963289.7124208777","ts":"1790769916844","bidPr":"16.51","askPr":"17.19","bidSz":"18","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"-0.00722"},{"open":"53.54","symbol":"RTBBBUSDT","high24h":"53.07","low24h":"51.65","lastPr":"52.81","quoteVolume":"29352535.3699","baseVolume":"559057.3933","usdtVolume":"29352535.3698975535","ts":"1790769916252","bidPr":"52.15","askPr":"58.61","bidSz":"38","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01363"},{"open":"37.31","symbol":"RFOURUSDT","high24h":"37.63","low24h":"36.28","lastPr":"37.15","quoteVolume":"45323317.2264","baseVolume":"1230832.8815","usdtVolume":"45323317.2263414612","ts":"1790769916252","bidPr":"36.7","askPr":"37.75","bidSz":"400","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00429"},{"open":"27.935","symbol":"RCUZUSDT","high24h":"27.87","low24h":"27.49","lastPr":"27.61","quoteVolume":"43390595.3935","baseVolume":"1567002.6451","usdtVolume":"43390595.3934043869","ts":"1790769916844","bidPr":"27.34","askPr":"27.8","bidSz":"54","askSz":"82","openUtc":"0","changeUtc24h":"0","change24h":"-0.01163"},{"open":"36.75","symbol":"RMURUSDT","high24h":"36.24","low24h":"35.64","lastPr":"35.64","quoteVolume":"48430169.1291","baseVolume":"1345977.6745","usdtVolume":"48430169.129017202","ts":"1790769916252","bidPr":"35.78","askPr":"40.7","bidSz":"69","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"-0.0302"},{"open":"66.13","symbol":"RBCUSDT","high24h":"65.47","low24h":"64.56","lastPr":"65.03","quoteVolume":"38615492.2691","baseVolume":"591505.7446","usdtVolume":"38615492.2690590096","ts":"1790769916252","bidPr":"64.7","askPr":"65.8","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01663"},{"open":"18.83","symbol":"RAMTMUSDT","high24h":"18.81","low24h":"17.89","lastPr":"18.35","quoteVolume":"46930042.1017","baseVolume":"2600212.1029","usdtVolume":"46930042.1016424354","ts":"1790769916252","bidPr":"17.5","askPr":"21.58","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.02549"},{"open":"126.16","symbol":"RBOOTUSDT","high24h":"122.7","low24h":"121.04","lastPr":"121.89","quoteVolume":"55718170.5236","baseVolume":"457189.0509","usdtVolume":"55718170.5235270283","ts":"1790769916252","bidPr":"120.56","askPr":"127.1","bidSz":"19","askSz":"41","openUtc":"0","changeUtc24h":"0","change24h":"-0.03385"},{"open":"21.988","symbol":"RRELYUSDT","high24h":"21.59","low24h":"21.16","lastPr":"21.48","quoteVolume":"68985846.4544","baseVolume":"3201613.714","usdtVolume":"68985846.4543443857","ts":"1790769916844","bidPr":"21.35","askPr":"21.67","bidSz":"24","askSz":"24","openUtc":"0","changeUtc24h":"0","change24h":"-0.0231"},{"open":"19.8","symbol":"RSBRAUSDT","high24h":"19.83","low24h":"19.63","lastPr":"19.78","quoteVolume":"47028128.2999","baseVolume":"2379636.4575","usdtVolume":"47028128.2998195373","ts":"1790769916844","bidPr":"19.71","askPr":"19.89","bidSz":"48","askSz":"48","openUtc":"0","changeUtc24h":"0","change24h":"-0.00101"},{"open":"19.5","symbol":"RLEGNUSDT","high24h":"19.3","low24h":"18.12","lastPr":"19.05","quoteVolume":"26244722.0712","baseVolume":"1388999.823","usdtVolume":"26244722.0711564598379216","ts":"1790769916844","bidPr":"18.3","askPr":"20.3","bidSz":"30","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.02308"},{"open":"72.99","symbol":"RRDNTUSDT","high24h":"71.25","low24h":"69.49","lastPr":"71","quoteVolume":"28686181.6466","baseVolume":"407451.2917","usdtVolume":"28686181.6465734438","ts":"1790769916252","bidPr":"65.01","askPr":"77","bidSz":"13","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.02726"},{"open":"32.03","symbol":"RFFINUSDT","high24h":"31.81","low24h":"31.54","lastPr":"31.73","quoteVolume":"28965361.2979","baseVolume":"913954.385","usdtVolume":"28965361.2978037494","ts":"1790769916252","bidPr":"27.36","askPr":"38.8","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00937"},{"open":"6.25","symbol":"RADTUSDT","high24h":"6.33","low24h":"6.05","lastPr":"6.05","quoteVolume":"48049880.1753","baseVolume":"7836433.9267","usdtVolume":"48049880.1752168885","ts":"1790769916844","bidPr":"6","askPr":"6.39","bidSz":"51","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.032"},{"open":"326","symbol":"RDAVEUSDT","high24h":"326.93","low24h":"316.38","lastPr":"326.44","quoteVolume":"59129880.3103","baseVolume":"183510.4757","usdtVolume":"59129880.31028502263169359","ts":"1790769916252","bidPr":"311.71","askPr":"363.09","bidSz":"29","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00135"},{"open":"16.45","symbol":"RTFSLUSDT","high24h":"16.32","low24h":"16.21","lastPr":"16.3","quoteVolume":"10642647.3838","baseVolume":"653585.1833","usdtVolume":"10642647.383702015","ts":"1790769916252","bidPr":"16.08","askPr":"17.86","bidSz":"388","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00912"},{"open":"103.87","symbol":"RCHHUSDT","high24h":"105.58","low24h":"103.15","lastPr":"103.31","quoteVolume":"53455418.3115","baseVolume":"510947.2209","usdtVolume":"53455418.3114171624","ts":"1790769916844","bidPr":"103.75","askPr":"119.38","bidSz":"19","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00539"},{"open":"90.59","symbol":"RCIGIUSDT","high24h":"90.94","low24h":"88.7","lastPr":"90.94","quoteVolume":"19212698.9555","baseVolume":"214320.3513","usdtVolume":"19212698.9554867942","ts":"1790769916844","bidPr":"89.14","askPr":"104","bidSz":"16","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00386"},{"open":"70.25","symbol":"RSEIUSDT","high24h":"69.85","low24h":"67.86","lastPr":"68.09","quoteVolume":"101573701.7386","baseVolume":"1481722.0437","usdtVolume":"101573701.7385006570044404","ts":"1790769916844","bidPr":"68.1","askPr":"69.18","bidSz":"1","askSz":"29","openUtc":"0","changeUtc24h":"0","change24h":"-0.03075"},{"open":"23.71","symbol":"RMGYUSDT","high24h":"23.71","low24h":"23.37","lastPr":"23.6","quoteVolume":"84720218.7115","baseVolume":"3596375.1961","usdtVolume":"84720218.7114863424","ts":"1790769916844","bidPr":"23","askPr":"24.24","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00464"},{"open":"260.42","symbol":"RUNFUSDT","high24h":"255.61","low24h":"252.81","lastPr":"254.54","quoteVolume":"94456013.0339","baseVolume":"370998.123","usdtVolume":"94456013.0338084268","ts":"1790769916844","bidPr":"252","askPr":"260.99","bidSz":"5","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.02258"},{"open":"133.9","symbol":"RHRIUSDT","high24h":"128.96","low24h":"124.88","lastPr":"127.24","quoteVolume":"97892287.8676","baseVolume":"771647.6334","usdtVolume":"97892287.8675966597","ts":"1790769916252","bidPr":"126.1","askPr":"128.13","bidSz":"18","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.04974"},{"open":"65","symbol":"RMTHUSDT","high24h":"64.37","low24h":"63.63","lastPr":"63.9","quoteVolume":"32754171.3562","baseVolume":"512058.3881","usdtVolume":"32754171.3561365469","ts":"1790769916252","bidPr":"63.27","askPr":"71.1","bidSz":"23","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01692"},{"open":"28.7","symbol":"RVVVUSDT","high24h":"29.81","low24h":"29.34","lastPr":"29.68","quoteVolume":"71805016.0583","baseVolume":"2424087.1507","usdtVolume":"71805016.0582823810175972","ts":"1790769916844","bidPr":"29.42","askPr":"29.97","bidSz":"84","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.03415"},{"open":"7.4","symbol":"RGRFSUSDT","high24h":"7.43","low24h":"7.25","lastPr":"7.37","quoteVolume":"1470099.0905","baseVolume":"201816.9131","usdtVolume":"1470099.090449045","ts":"1790769916844","bidPr":"7.36","askPr":"7.39","bidSz":"1587","askSz":"1185","openUtc":"0","changeUtc24h":"0","change24h":"-0.00405"},{"open":"16.98","symbol":"RJSMUSDT","high24h":"16.82","low24h":"16.29","lastPr":"16.64","quoteVolume":"2543875","baseVolume":"154589","usdtVolume":"2543874.579026488","ts":"1790769916252","bidPr":"6.7","askPr":"19","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.02002"},{"open":"53.64","symbol":"RCNOUSDT","high24h":"53.36","low24h":"52.4","lastPr":"53.29","quoteVolume":"55079884.1766","baseVolume":"1035713.3496","usdtVolume":"55079884.1765183864","ts":"1790769916252","bidPr":"53.03","askPr":"59.15","bidSz":"47","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00652"},{"open":"132.28","symbol":"RFCNUSDT","high24h":"132.6","low24h":"130.45","lastPr":"132.09","quoteVolume":"62709297.6648","baseVolume":"476426.136","usdtVolume":"62709297.6647535332","ts":"1790769916844","bidPr":"125","askPr":"149.28","bidSz":"5","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00144"},{"open":"36.25","symbol":"RHASIUSDT","high24h":"35.82","low24h":"35.37","lastPr":"35.56","quoteVolume":"32456738.412","baseVolume":"912102.0797","usdtVolume":"32456738.4119839909357865","ts":"1790769916844","bidPr":"35.6","askPr":"35.91","bidSz":"100","askSz":"64","openUtc":"0","changeUtc24h":"0","change24h":"-0.01903"},{"open":"71.44","symbol":"RPIPRUSDT","high24h":"68.54","low24h":"64.5","lastPr":"65.38","quoteVolume":"115083035.6398","baseVolume":"1747558.7756","usdtVolume":"115083035.6397625974","ts":"1790769916844","bidPr":"60.72","askPr":"67.48","bidSz":"1","askSz":"87","openUtc":"0","changeUtc24h":"0","change24h":"-0.08483"},{"open":"12.55","symbol":"RSRADUSDT","high24h":"12.12","low24h":"11.5","lastPr":"11.67","quoteVolume":"26498853.1937","baseVolume":"2274656.443","usdtVolume":"26498853.193635251","ts":"1790769916844","bidPr":"11.56","askPr":"11.63","bidSz":"30","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"-0.07012"},{"open":"128.61","symbol":"RSXTUSDT","high24h":"129.58","low24h":"127.69","lastPr":"128.91","quoteVolume":"52687261.0167","baseVolume":"409847.6191","usdtVolume":"52687261.0166905122","ts":"1790769916844","bidPr":"127.57","askPr":"140.57","bidSz":"18","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00233"},{"open":"32.35","symbol":"RCAIUSDT","high24h":"31.81","low24h":"30.82","lastPr":"31.41","quoteVolume":"89012824.6481","baseVolume":"2844958.8604","usdtVolume":"89012824.6480766256","ts":"1790769916844","bidPr":"28.86","askPr":"31.54","bidSz":"100","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.02906"},{"open":"130.93","symbol":"RSAICUSDT","high24h":"129.09","low24h":"127.22","lastPr":"128.21","quoteVolume":"45956364.4617","baseVolume":"358717.9488","usdtVolume":"45956364.4616640712","ts":"1790769916844","bidPr":"122.56","askPr":"141.62","bidSz":"14","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.02077"},{"open":"73.4","symbol":"RCECOUSDT","high24h":"71.75","low24h":"70","lastPr":"70","quoteVolume":"27107873.3719","baseVolume":"382716.6039","usdtVolume":"27107873.3718965326","ts":"1790769916844","bidPr":"70.01","askPr":"71.09","bidSz":"22","askSz":"32","openUtc":"0","changeUtc24h":"0","change24h":"-0.04632"},{"open":"79.42","symbol":"RUFPIUSDT","high24h":"78.87","low24h":"78.37","lastPr":"78.77","quoteVolume":"27271409.5817","baseVolume":"346616.1425","usdtVolume":"27271409.58160283441570996","ts":"1790769916844","bidPr":"77","askPr":"100.7","bidSz":"25","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00818"},{"open":"45","symbol":"RTREXUSDT","high24h":"44.48","low24h":"43.39","lastPr":"44.48","quoteVolume":"52256438.92","baseVolume":"1191068.3353","usdtVolume":"52256438.9199041777","ts":"1790769916252","bidPr":"42.25","askPr":"50.69","bidSz":"16","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01156"},{"open":"17.95","symbol":"RWSCUSDT","high24h":"17.56","low24h":"17.07","lastPr":"17.56","quoteVolume":"68902141.1635","baseVolume":"3963258.7531","usdtVolume":"68902141.163429754","ts":"1790769916844","bidPr":"17.32","askPr":"17.99","bidSz":"144","askSz":"79","openUtc":"0","changeUtc24h":"0","change24h":"-0.02173"},{"open":"36.06","symbol":"RINDVUSDT","high24h":"36.75","low24h":"36.08","lastPr":"36.5","quoteVolume":"64046080.7532","baseVolume":"1753433.0737","usdtVolume":"64046080.753142306","ts":"1790769916252","bidPr":"36","askPr":"36.87","bidSz":"62","askSz":"62","openUtc":"0","changeUtc24h":"0","change24h":"0.0122"},{"open":"35.95","symbol":"RSLGNUSDT","high24h":"35.77","low24h":"35.01","lastPr":"35.09","quoteVolume":"36504712.6143","baseVolume":"1035273.0416","usdtVolume":"36504712.6142939296","ts":"1790769916252","bidPr":"34.93","askPr":"47.09","bidSz":"57","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02392"},{"open":"52.73","symbol":"RANDGUSDT","high24h":"56.01","low24h":"52.84","lastPr":"55.47","quoteVolume":"53745292.8299","baseVolume":"977036.8803","usdtVolume":"53745292.8298637937","ts":"1790769916252","bidPr":"49.66","askPr":"55.45","bidSz":"100","askSz":"27","openUtc":"0","changeUtc24h":"0","change24h":"0.05196"},{"open":"124.05","symbol":"RNNIUSDT","high24h":"124.62","low24h":"123.95","lastPr":"124.03","quoteVolume":"9863091.4268","baseVolume":"79440.3325","usdtVolume":"9863091.4267836688","ts":"1790769916844","bidPr":"123.04","askPr":"136","bidSz":"20","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00016"},{"open":"52.49","symbol":"RCRCUSDT","high24h":"51.5","low24h":"50.75","lastPr":"51.5","quoteVolume":"29106668.0758","baseVolume":"569676.2438","usdtVolume":"29106668.0757168333","ts":"1790769916844","bidPr":"50.5","askPr":"54","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01886"},{"open":"58.1","symbol":"RMCUSDT","high24h":"58.58","low24h":"57.41","lastPr":"58.18","quoteVolume":"51773970.6351","baseVolume":"892388.4884","usdtVolume":"51773970.6350481158","ts":"1790769916252","bidPr":"57.54","askPr":"68.49","bidSz":"43","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00138"},{"open":"69.53","symbol":"RIBOCUSDT","high24h":"69.06","low24h":"68.6","lastPr":"68.94","quoteVolume":"19190640.9573","baseVolume":"278472.1501","usdtVolume":"19190640.9572495467","ts":"1790769916844","bidPr":"28.03","askPr":"78.15","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00849"},{"open":"10.38","symbol":"ROTFUSDT","high24h":"10.3","low24h":"9.95","lastPr":"9.95","quoteVolume":"14984161.0418","baseVolume":"1462325.9689","usdtVolume":"14984161.0417965746","ts":"1790769916252","bidPr":"9.67","askPr":"10.85","bidSz":"300","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.04143"},{"open":"22.9","symbol":"RSLMUSDT","high24h":"22.93","low24h":"22.72","lastPr":"22.88","quoteVolume":"30404857.7707","baseVolume":"1331119.48","usdtVolume":"30404857.7706979363","ts":"1790769916252","bidPr":"22.74","askPr":"26.35","bidSz":"23","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00087"},{"open":"64.93","symbol":"RKTBUSDT","high24h":"64.57","low24h":"63.77","lastPr":"64.29","quoteVolume":"28550525.6","baseVolume":"444886.5447","usdtVolume":"28550525.5999124534","ts":"1790769916252","bidPr":"63.99","askPr":"72.18","bidSz":"31","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00986"},{"open":"76.32","symbol":"RKNSAUSDT","high24h":"83.51","low24h":"74.75","lastPr":"76.2","quoteVolume":"68142257.7692","baseVolume":"900245.6521","usdtVolume":"68142257.7691123526","ts":"1790769916845","bidPr":"68.59","askPr":"76.49","bidSz":"100","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.00157"},{"open":"26.47","symbol":"RMRPUSDT","high24h":"26.8","low24h":"26.38","lastPr":"26.56","quoteVolume":"47977026.7626","baseVolume":"1805464.6693","usdtVolume":"47977026.7625999620265763","ts":"1790769916252","bidPr":"25.31","askPr":"28.97","bidSz":"500","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0034"},{"open":"58","symbol":"RDLBUSDT","high24h":"58.33","low24h":"57.33","lastPr":"58.33","quoteVolume":"48467295.0176","baseVolume":"838602.3832","usdtVolume":"48467295.0175450012","ts":"1790769916252","bidPr":"51.29","askPr":"63.5","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00569"},{"open":"90.93","symbol":"RSITEUSDT","high24h":"90.34","low24h":"89.29","lastPr":"89.93","quoteVolume":"57897901.1633","baseVolume":"644035.3834","usdtVolume":"57897901.1632594886","ts":"1790769916845","bidPr":"89.04","askPr":"107.49","bidSz":"16","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.011"},{"open":"71.08","symbol":"RMRXUSDT","high24h":"72.45","low24h":"69.86","lastPr":"72.31","quoteVolume":"88139995.7753","baseVolume":"1224737.1688","usdtVolume":"88139995.7752516742700779","ts":"1790769916252","bidPr":"67.01","askPr":"73.18","bidSz":"14","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"0.0173"},{"open":"100.05","symbol":"RSYNAUSDT","high24h":"100.91","low24h":"99.63","lastPr":"100.2","quoteVolume":"24855630.8122","baseVolume":"247682.328","usdtVolume":"24855630.8121621522","ts":"1790769916252","bidPr":"99.01","askPr":"100.96","bidSz":"48","askSz":"74","openUtc":"0","changeUtc24h":"0","change24h":"0.0015"},{"open":"41.02","symbol":"RSFBSUSDT","high24h":"41","low24h":"40.07","lastPr":"41","quoteVolume":"19636635.8674","baseVolume":"488987.5606","usdtVolume":"19636635.8673966415","ts":"1790769916845","bidPr":"39","askPr":"43.16","bidSz":"7","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.00049"},{"open":"71.7999","symbol":"RPRIMUSDT","high24h":"75.86","low24h":"74.01","lastPr":"74.15","quoteVolume":"93528261.4784","baseVolume":"1250197.4863","usdtVolume":"93528261.4783044646","ts":"1790769916252","bidPr":"70.77","askPr":"77.72","bidSz":"2","askSz":"37","openUtc":"0","changeUtc24h":"0","change24h":"0.03273"},{"open":"22.99","symbol":"RFULTUSDT","high24h":"22.69","low24h":"22.57","lastPr":"22.65","quoteVolume":"36377587.7909","baseVolume":"1606757.6048","usdtVolume":"36377587.7908247471","ts":"1790769916252","bidPr":"22.51","askPr":"22.86","bidSz":"92","askSz":"92","openUtc":"0","changeUtc24h":"0","change24h":"-0.01479"},{"open":"295.41","symbol":"RCSWUSDT","high24h":"295.96","low24h":"291.96","lastPr":"293.77","quoteVolume":"16110460.821","baseVolume":"54837.389","usdtVolume":"16110460.8209518566","ts":"1790769916252","bidPr":"291.42","askPr":"347.36","bidSz":"8","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00555"},{"open":"24.7","symbol":"RTNGXUSDT","high24h":"24.49","low24h":"23.18","lastPr":"24.48","quoteVolume":"64939464.5096","baseVolume":"2692599.8465","usdtVolume":"64939464.5095585161466824","ts":"1790769916252","bidPr":"23.71","askPr":"24.52","bidSz":"72","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00891"},{"open":"114.1986","symbol":"RMANEUSDT","high24h":"118.94","low24h":"114.04","lastPr":"118.27","quoteVolume":"46167058.0868","baseVolume":"394805.469","usdtVolume":"46167058.086792967","ts":"1790769916845","bidPr":"106.54","askPr":"129.17","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03565"},{"open":"46","symbol":"RVCYTUSDT","high24h":"46.72","low24h":"45.49","lastPr":"46.12","quoteVolume":"58471880.1781","baseVolume":"1267114.4233","usdtVolume":"58471880.1780430436","ts":"1790769916845","bidPr":"45.84","askPr":"46.99","bidSz":"16","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"0.00261"},{"open":"34.77","symbol":"RSKTUSDT","high24h":"35.18","low24h":"34.68","lastPr":"34.84","quoteVolume":"29766355.1445","baseVolume":"854001.7365","usdtVolume":"29766355.144459953","ts":"1790769916252","bidPr":"34.7","askPr":"37","bidSz":"57","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00201"},{"open":"28.99","symbol":"RSIMUSDT","high24h":"28.9","low24h":"28.8","lastPr":"28.85","quoteVolume":"202060.3199","baseVolume":"7031.6223","usdtVolume":"202060.319858782","ts":"1790769916845","bidPr":"28.05","askPr":"45.87","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00483"},{"open":"25.9703","symbol":"RTGSUSDT","high24h":"25.95","low24h":"25.44","lastPr":"25.95","quoteVolume":"3848039.6814","baseVolume":"150195.982","usdtVolume":"3848039.6813424666","ts":"1790769916845","bidPr":"21.95","askPr":"30.91","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00078"},{"open":"57.26","symbol":"REPRUSDT","high24h":"57.72","low24h":"56.73","lastPr":"57.2","quoteVolume":"30460898.3594","baseVolume":"533121.2893","usdtVolume":"30460898.3593805332","ts":"1790769916845","bidPr":"56.5","askPr":"60","bidSz":"200","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.00105"},{"open":"31.39","symbol":"RCNXUSDT","high24h":"31.77","low24h":"31.14","lastPr":"31.37","quoteVolume":"56151207.5266","baseVolume":"1792816.3975","usdtVolume":"56151207.5265022902","ts":"1790769916252","bidPr":"31","askPr":"35.08","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00064"},{"open":"63.51","symbol":"RTNLUSDT","high24h":"64.34","low24h":"63.51","lastPr":"63.98","quoteVolume":"32490522.5271","baseVolume":"507896.195","usdtVolume":"32490522.5270629656","ts":"1790769916252","bidPr":"63.47","askPr":"64.42","bidSz":"39","askSz":"35","openUtc":"0","changeUtc24h":"0","change24h":"0.0074"},{"open":"97.58","symbol":"RFELEUSDT","high24h":"96.72","low24h":"96.36","lastPr":"96.62","quoteVolume":"29952135.6781","baseVolume":"310094.1497","usdtVolume":"29952135.67804691","ts":"1790769916252","bidPr":"96.16","askPr":"153.62","bidSz":"20","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00984"},{"open":"77.59","symbol":"RLIVNUSDT","high24h":"77.05","low24h":"76.13","lastPr":"76.73","quoteVolume":"31972678.2557","baseVolume":"416376.9524","usdtVolume":"31972678.255651678","ts":"1790769916252","bidPr":"76.01","askPr":"79.94","bidSz":"13","askSz":"64","openUtc":"0","changeUtc24h":"0","change24h":"-0.01108"},{"open":"18.34","symbol":"ROCTVUSDT","high24h":"18.67","low24h":"18.34","lastPr":"18.5","quoteVolume":"20731348.5488","baseVolume":"1116310.9291","usdtVolume":"20731348.548759345","ts":"1790769916252","bidPr":"18.51","askPr":"18.57","bidSz":"1700","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"0.00872"},{"open":"77.97","symbol":"RCBTUSDT","high24h":"78.4","low24h":"77.65","lastPr":"77.74","quoteVolume":"23060339.2769","baseVolume":"295554.3534","usdtVolume":"23060339.2768917633","ts":"1790769916252","bidPr":"74.52","askPr":"88.97","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00295"},{"open":"34.84","symbol":"RKBRUSDT","high24h":"35.15","low24h":"34.36","lastPr":"35.13","quoteVolume":"67011029.3144","baseVolume":"1918700.581","usdtVolume":"67011029.3143326884303508","ts":"1790769916253","bidPr":"35","askPr":"39.02","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00832"},{"open":"118.06","symbol":"RCVSAUSDT","high24h":"120.68","low24h":"119","lastPr":"119.1","quoteVolume":"43377798.582","baseVolume":"361928.334","usdtVolume":"43377798.5819912476","ts":"1790769916253","bidPr":"119.55","askPr":"141.72","bidSz":"270","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00881"},{"open":"33.92","symbol":"RKRCUSDT","high24h":"34.16","low24h":"33.7","lastPr":"33.84","quoteVolume":"36540631.7561","baseVolume":"1078172.6132","usdtVolume":"36540631.7560461095","ts":"1790769916845","bidPr":"32.97","askPr":"38.57","bidSz":"45","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00236"},{"open":"20.45","symbol":"RMMEDUSDT","high24h":"20.15","low24h":"19.73","lastPr":"19.92","quoteVolume":"55787422.6027","baseVolume":"2805742.0317","usdtVolume":"55787422.6026968825","ts":"1790769916253","bidPr":"17.84","askPr":"22.04","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02592"},{"open":"108","symbol":"REPAMUSDT","high24h":"108.27","low24h":"106.31","lastPr":"107.1","quoteVolume":"69574765.4158","baseVolume":"648168.0648","usdtVolume":"69574765.4157915433","ts":"1790769916845","bidPr":"106","askPr":"114.28","bidSz":"10","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00833"},{"open":"4110.76","symbol":"RSEBUSDT","high24h":"4074.98","low24h":"4027.07","lastPr":"4055.45","quoteVolume":"28426111.60531","baseVolume":"7016.46447","usdtVolume":"28426111.6053041222","ts":"1790769916845","bidPr":"4010","askPr":"5103.04","bidSz":"1","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.01345"},{"open":"67.6","symbol":"RNWEUSDT","high24h":"68.88","low24h":"67.83","lastPr":"68.69","quoteVolume":"27454092.729","baseVolume":"401802.9932","usdtVolume":"27454092.7289089183","ts":"1790769916253","bidPr":"62.19","askPr":"75.29","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01612"},{"open":"84.81","symbol":"RHLNEUSDT","high24h":"86.74","low24h":"85.6","lastPr":"85.87","quoteVolume":"56180614.6773","baseVolume":"652498.9777","usdtVolume":"56180614.6772263433","ts":"1790769916845","bidPr":"85.19","askPr":"93.89","bidSz":"29","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0125"},{"open":"37.6","symbol":"RCENXUSDT","high24h":"36.69","low24h":"35.79","lastPr":"36.68","quoteVolume":"81867200.0647","baseVolume":"2266721.5087","usdtVolume":"81867200.0646936292","ts":"1790769916253","bidPr":"36.26","askPr":"37.48","bidSz":"30","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"-0.02447"},{"open":"76.55","symbol":"RPAMUSDT","high24h":"77.25","low24h":"75.34","lastPr":"77.25","quoteVolume":"15027341.1731","baseVolume":"197124.0587","usdtVolume":"15027341.1730556124","ts":"1790769916845","bidPr":"68.79","askPr":"81.2","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00914"},{"open":"18.8923","symbol":"RCMBTUSDT","high24h":"18.99","low24h":"18.79","lastPr":"18.92","quoteVolume":"13524666.867","baseVolume":"715690.8733","usdtVolume":"13524666.8669354237","ts":"1790769916845","bidPr":"18.97","askPr":"19.12","bidSz":"1800","askSz":"1800","openUtc":"0","changeUtc24h":"0","change24h":"0.00147"},{"open":"14.44","symbol":"RCOLDUSDT","high24h":"14.65","low24h":"13.9","lastPr":"14.37","quoteVolume":"36297068.2691","baseVolume":"2493630.5133","usdtVolume":"36297068.2690997796","ts":"1790769916253","bidPr":"14.25","askPr":"15.88","bidSz":"140","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00485"},{"open":"79.3","symbol":"RAUGOUSDT","high24h":"80.08","low24h":"78.22","lastPr":"79.5","quoteVolume":"24631161.7697","baseVolume":"310319.9651","usdtVolume":"24631161.7696139791216575","ts":"1790769916253","bidPr":"79","askPr":"86.99","bidSz":"25","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"0.00252"},{"open":"20.15","symbol":"RRXOUSDT","high24h":"20.83","low24h":"20.42","lastPr":"20.71","quoteVolume":"31948722.4632","baseVolume":"1548373.8317","usdtVolume":"31948722.4631275029","ts":"1790769916845","bidPr":"18.48","askPr":"23.33","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02779"},{"open":"18.53","symbol":"RMDUUSDT","high24h":"18.71","low24h":"18.49","lastPr":"18.68","quoteVolume":"49971542.2465","baseVolume":"2679146.2303","usdtVolume":"49971542.2464491778","ts":"1790769916845","bidPr":"18.6","askPr":"18.79","bidSz":"188","askSz":"106","openUtc":"0","changeUtc24h":"0","change24h":"0.00809"},{"open":"27.8","symbol":"RNPUSDT","high24h":"27.87","low24h":"27.11","lastPr":"27.71","quoteVolume":"13745278.7638","baseVolume":"497115.9728","usdtVolume":"13745278.7637786175","ts":"1790769916253","bidPr":"22.05","askPr":"36.36","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00324"},{"open":"53.37","symbol":"RKNFUSDT","high24h":"53.36","low24h":"52.08","lastPr":"52.68","quoteVolume":"51165664.7313","baseVolume":"972989.2771","usdtVolume":"51165664.7312216519","ts":"1790769916253","bidPr":"52.16","askPr":"62.49","bidSz":"28","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01293"},{"open":"94.77","symbol":"RTCBIUSDT","high24h":"93.8","low24h":"92.73","lastPr":"93.65","quoteVolume":"54303975.7151","baseVolume":"581255.0887","usdtVolume":"54303975.7150341411","ts":"1790769916845","bidPr":"37.85","askPr":"108.55","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01182"},{"open":"177.11","symbol":"RPIUSDT","high24h":"177.77","low24h":"175.47","lastPr":"176.81","quoteVolume":"41004462.4532","baseVolume":"232412.6649","usdtVolume":"41004462.45316393541769984","ts":"1790769916253","bidPr":"165.65","askPr":"184.99","bidSz":"12","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"-0.00169"},{"open":"77.23","symbol":"RIPGPUSDT","high24h":"78.58","low24h":"77.12","lastPr":"78.52","quoteVolume":"18616366.4555","baseVolume":"238813.5759","usdtVolume":"18616366.4554385224225443","ts":"1790769916845","bidPr":"73.01","askPr":"78.36","bidSz":"38","askSz":"33","openUtc":"0","changeUtc24h":"0","change24h":"0.0167"},{"open":"32.84","symbol":"REEUSDT","high24h":"32.46","low24h":"32.03","lastPr":"32.19","quoteVolume":"8882785.6169","baseVolume":"276206.6092","usdtVolume":"8882785.6168008677","ts":"1790769916845","bidPr":"28.99","askPr":"40.4","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01979"},{"open":"39.71","symbol":"REWTXUSDT","high24h":"40","low24h":"38.52","lastPr":"40","quoteVolume":"75979399.8592","baseVolume":"1938737.1565","usdtVolume":"75979399.8591048366159083","ts":"1790769916845","bidPr":"38.95","askPr":"39.99","bidSz":"72","askSz":"86","openUtc":"0","changeUtc24h":"0","change24h":"0.0073"},{"open":"33.45","symbol":"RVKTXUSDT","high24h":"32.26","low24h":"31.42","lastPr":"31.92","quoteVolume":"177500165.6768","baseVolume":"5569067.8718","usdtVolume":"177500165.6767606066","ts":"1790769916845","bidPr":"31.75","askPr":"32.27","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.04574"},{"open":"104.75","symbol":"RBCOUSDT","high24h":"103.56","low24h":"102.28","lastPr":"103.12","quoteVolume":"32327983.0791","baseVolume":"313658.9388","usdtVolume":"32327983.0790116032","ts":"1790769916845","bidPr":"91.45","askPr":"113","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01556"},{"open":"25.74","symbol":"RWAYUSDT","high24h":"25.36","low24h":"25.03","lastPr":"25.07","quoteVolume":"40530305.5957","baseVolume":"1612747.4992","usdtVolume":"40530305.5956244848987032","ts":"1790769916253","bidPr":"25.01","askPr":"25.49","bidSz":"73","askSz":"73","openUtc":"0","changeUtc24h":"0","change24h":"-0.02603"},{"open":"57.56","symbol":"RFHIUSDT","high24h":"57.62","low24h":"57","lastPr":"57.52","quoteVolume":"25343136.1256","baseVolume":"442074.2174","usdtVolume":"25343136.1255789761","ts":"1790769916253","bidPr":"57.06","askPr":"65.13","bidSz":"43","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00069"},{"open":"79.45","symbol":"RUCTTUSDT","high24h":"81.32","low24h":"78.75","lastPr":"80.2","quoteVolume":"50648580.846","baseVolume":"629072.9449","usdtVolume":"50648580.8459683043","ts":"1790769916845","bidPr":"79.91","askPr":"83.75","bidSz":"16","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"0.00944"},{"open":"4.98","symbol":"RAQNUSDT","high24h":"5.1","low24h":"4.96","lastPr":"5.08","quoteVolume":"18811710.8501","baseVolume":"3742445.779","usdtVolume":"18811710.8500404818","ts":"1790769916846","bidPr":"4.58","askPr":"5.53","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02008"},{"open":"135.13","symbol":"RAZZUSDT","high24h":"135.29","low24h":"133.67","lastPr":"135.29","quoteVolume":"24788475.2552","baseVolume":"183905.2948","usdtVolume":"24788475.2551366366","ts":"1790769916846","bidPr":"134.21","askPr":"156.49","bidSz":"18","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0.00118"},{"open":"11.81","symbol":"RTACUSDT","high24h":"11.85","low24h":"11.73","lastPr":"11.79","quoteVolume":"11133418.5455","baseVolume":"943794.6522","usdtVolume":"11133418.5454281811","ts":"1790769916846","bidPr":"9.95","askPr":"11.87","bidSz":"100","askSz":"33","openUtc":"0","changeUtc24h":"0","change24h":"-0.00169"},{"open":"87.49","symbol":"RSKYUSDT","high24h":"87","low24h":"85.46","lastPr":"87","quoteVolume":"34270303.9327","baseVolume":"396434.5821","usdtVolume":"34270303.9326022837","ts":"1790769916253","bidPr":"76.82","askPr":"101.2","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0056"},{"open":"13.99","symbol":"RDLOUSDT","high24h":"13.96","low24h":"13.59","lastPr":"13.79","quoteVolume":"25980538.4947","baseVolume":"1890619.7346","usdtVolume":"25980538.4946718969863637","ts":"1790769916846","bidPr":"13.69","askPr":"13.8","bidSz":"205","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"-0.0143"},{"open":"30.76","symbol":"RMDAUSDT","high24h":"30.49","low24h":"29.5","lastPr":"29.8","quoteVolume":"61681327.8243","baseVolume":"2072400.4435","usdtVolume":"61681327.8242980468","ts":"1790769916846","bidPr":"29.49","askPr":"32","bidSz":"100","askSz":"61","openUtc":"0","changeUtc24h":"0","change24h":"-0.03121"},{"open":"87","symbol":"RMMSIUSDT","high24h":"87.95","low24h":"86.37","lastPr":"87.87","quoteVolume":"55991078.1984","baseVolume":"642579.6725","usdtVolume":"55991078.1983804329","ts":"1790769916846","bidPr":"87.01","askPr":"88.49","bidSz":"24","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"0.01"},{"open":"20.55","symbol":"RACADUSDT","high24h":"20.41","low24h":"20.08","lastPr":"20.41","quoteVolume":"38274959.3838","baseVolume":"1893281.2486","usdtVolume":"38274959.3837771136","ts":"1790769916846","bidPr":"20.03","askPr":"20.99","bidSz":"55","askSz":"55","openUtc":"0","changeUtc24h":"0","change24h":"-0.00681"},{"open":"34.6","symbol":"REXLSUSDT","high24h":"34.6","low24h":"34.1","lastPr":"34.59","quoteVolume":"48910160.8797","baseVolume":"1420812.5327","usdtVolume":"48910160.8796839467","ts":"1790769916846","bidPr":"34.01","askPr":"35.14","bidSz":"18","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"-0.00029"},{"open":"92.47","symbol":"RHCCUSDT","high24h":"89.11","low24h":"87.08","lastPr":"88.9","quoteVolume":"48540852.0505","baseVolume":"551100.6913","usdtVolume":"48540852.0504448003","ts":"1790769916846","bidPr":"78.83","askPr":"97.15","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03861"},{"open":"12.39","symbol":"RLBTYBUSDT","high24h":"13","low24h":"11.82","lastPr":"12.5","quoteVolume":"2803449","baseVolume":"222792","usdtVolume":"2803448.5432714","ts":"1790769916846","bidPr":"12.28","askPr":"18","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.00888"},{"open":"9.844","symbol":"RBRSLUSDT","high24h":"9.99","low24h":"9.75","lastPr":"9.97","quoteVolume":"22137110.7172","baseVolume":"2236674.0738","usdtVolume":"22137110.717180392951039","ts":"1790769916846","bidPr":"9.48","askPr":"10.84","bidSz":"4","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0128"},{"open":"56.67","symbol":"RDOOUSDT","high24h":"57.55","low24h":"56.73","lastPr":"57.36","quoteVolume":"42988719.5387","baseVolume":"749750.2495","usdtVolume":"42988719.5386085456","ts":"1790769916253","bidPr":"39.63","askPr":"72.72","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01218"},{"open":"34.34","symbol":"RTENBUSDT","high24h":"35.2","low24h":"33.93","lastPr":"34.97","quoteVolume":"65301532.5655","baseVolume":"1878738.5616","usdtVolume":"65301532.5654761061628956","ts":"1790769916846","bidPr":"29.79","askPr":"35.99","bidSz":"100","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"0.01835"},{"open":"45.01","symbol":"ROIIUSDT","high24h":"44.58","low24h":"44","lastPr":"44.01","quoteVolume":"37089845.1862","baseVolume":"838296.9335","usdtVolume":"37089845.1861733235442321","ts":"1790769916253","bidPr":"44","askPr":"50.62","bidSz":"56","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.02222"},{"open":"21.28","symbol":"REXTRUSDT","high24h":"21.1","low24h":"20.76","lastPr":"21.07","quoteVolume":"39235646.1924","baseVolume":"1860989.9531","usdtVolume":"39235646.1923742309","ts":"1790769916846","bidPr":"20.68","askPr":"24.42","bidSz":"66","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00987"},{"open":"28.95","symbol":"RWBIUSDT","high24h":"28.62","low24h":"28.11","lastPr":"28.46","quoteVolume":"18490412.682","baseVolume":"651248.2943","usdtVolume":"18490412.6819681467","ts":"1790769916253","bidPr":"26.95","askPr":"31.47","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01693"},{"open":"64.38","symbol":"RWHDUSDT","high24h":"63.97","low24h":"63.2","lastPr":"63.72","quoteVolume":"37353884.1086","baseVolume":"587083.8854","usdtVolume":"37353884.1085285177","ts":"1790769916253","bidPr":"63.41","askPr":"70.55","bidSz":"39","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01025"},{"open":"13.405","symbol":"RHGTYUSDT","high24h":"13.7","low24h":"13.47","lastPr":"13.7","quoteVolume":"4312868.2736","baseVolume":"318338.598","usdtVolume":"4312868.2735707652","ts":"1790769916846","bidPr":"13.49","askPr":"14.82","bidSz":"185","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02201"},{"open":"556.715","symbol":"RCVCOUSDT","high24h":"560","low24h":"544.48","lastPr":"560","quoteVolume":"64125439.433","baseVolume":"115922.2764","usdtVolume":"64125439.4329635403","ts":"1790769916253","bidPr":"550.56","askPr":"632","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0059"},{"open":"74.4118","symbol":"RHHHUSDT","high24h":"75.24","low24h":"72.37","lastPr":"75.07","quoteVolume":"72315809.9583","baseVolume":"975167.0933","usdtVolume":"72315809.9582693092822663","ts":"1790769916846","bidPr":"67.91","askPr":"81.95","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00885"},{"open":"32.77","symbol":"RATATUSDT","high24h":"33.1","low24h":"32.63","lastPr":"33","quoteVolume":"45995583.7566","baseVolume":"1401047.4084","usdtVolume":"45995583.7565284051","ts":"1790769916253","bidPr":"32","askPr":"36.36","bidSz":"35","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00702"},{"open":"41.57","symbol":"RBILLUSDT","high24h":"42.04","low24h":"41","lastPr":"42","quoteVolume":"52108470.2845","baseVolume":"1250790.894","usdtVolume":"52108470.2844681924","ts":"1790769916253","bidPr":"40.8","askPr":"42.83","bidSz":"100","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.01034"},{"open":"23.73","symbol":"RNVSTUSDT","high24h":"23.5","low24h":"23.13","lastPr":"23.5","quoteVolume":"42057959.5022","baseVolume":"1806627.0361","usdtVolume":"42057959.5021566851","ts":"1790769916253","bidPr":"22.83","askPr":"26.47","bidSz":"273","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00969"},{"open":"108.66","symbol":"RINSWUSDT","high24h":"111.21","low24h":"109.3","lastPr":"110.66","quoteVolume":"41674233.8002","baseVolume":"378442.2981","usdtVolume":"41674233.8001401611","ts":"1790769916846","bidPr":"110.5","askPr":"120","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01841"},{"open":"57.66","symbol":"RCOCOUSDT","high24h":"57.08","low24h":"55.95","lastPr":"56.55","quoteVolume":"29553401.3911","baseVolume":"522103.9042","usdtVolume":"29553401.3910894209","ts":"1790769916253","bidPr":"56.1","askPr":"60","bidSz":"44","askSz":"19","openUtc":"0","changeUtc24h":"0","change24h":"-0.01925"},{"open":"13.64","symbol":"RALMUSDT","high24h":"13.41","low24h":"12.88","lastPr":"13.15","quoteVolume":"55021606.9226","baseVolume":"4206472.4424","usdtVolume":"55021606.9225878247","ts":"1790769916846","bidPr":"13.15","askPr":"13.25","bidSz":"300","askSz":"534","openUtc":"0","changeUtc24h":"0","change24h":"-0.03592"},{"open":"84.1","symbol":"RBRCUSDT","high24h":"85.73","low24h":"84.54","lastPr":"84.8","quoteVolume":"20488275.4266","baseVolume":"240999.0457","usdtVolume":"20488275.426537925","ts":"1790769916253","bidPr":"84.38","askPr":"92.7","bidSz":"23","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00832"},{"open":"33.99","symbol":"RUCBUSDT","high24h":"34.5","low24h":"33.5","lastPr":"34.5","quoteVolume":"23919487.5677","baseVolume":"711875.002","usdtVolume":"23919487.5676443925","ts":"1790769916846","bidPr":"30.78","askPr":"37.99","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.015"},{"open":"18.3","symbol":"REQPTUSDT","high24h":"18.89","low24h":"17.85","lastPr":"18.89","quoteVolume":"46800607.6996","baseVolume":"2557107.092","usdtVolume":"46800607.6995239245","ts":"1790769916253","bidPr":"16.8","askPr":"18.77","bidSz":"9800","askSz":"37","openUtc":"0","changeUtc24h":"0","change24h":"0.03224"},{"open":"97.07","symbol":"RDIODUSDT","high24h":"99.2","low24h":"95.96","lastPr":"97.99","quoteVolume":"32876302.7256","baseVolume":"339396.0184","usdtVolume":"32876302.7255068074","ts":"1790769916253","bidPr":"96.06","askPr":"101.34","bidSz":"30","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"0.00948"},{"open":"0.009156","symbol":"MHAUSDT","high24h":"0.00918","low24h":"0.007124","lastPr":"0.00814","quoteVolume":"541172.12","baseVolume":"65351271.25","usdtVolume":"541172.11019376","ts":"1790769916254","bidPr":"0.008137","askPr":"0.008144","bidSz":"14161.31","askSz":"19112.83","openUtc":"0.008203","changeUtc24h":"-0.00768","change24h":"-0.11097"},{"open":"61.32","symbol":"RFDVVUSDT","high24h":"61.68","low24h":"60.72","lastPr":"60.72","quoteVolume":"24038819.7405","baseVolume":"393650.2636","usdtVolume":"24038819.7404293598","ts":"1790769916846","bidPr":"60.5","askPr":"66.95","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00978"},{"open":"112.8","symbol":"RGDXUUSDT","high24h":"114.27","low24h":"107","lastPr":"110.99","quoteVolume":"70853116.9361","baseVolume":"644018.2491","usdtVolume":"70853116.936097735","ts":"1790769916846","bidPr":"107","askPr":"112.14","bidSz":"13","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.01605"},{"open":"20.0095","symbol":"RBITXUSDT","high24h":"19.81","low24h":"19.26","lastPr":"19.73","quoteVolume":"62765683.0105","baseVolume":"3216478.1299","usdtVolume":"62765683.0104715312","ts":"1790769916253","bidPr":"19.72","askPr":"19.73","bidSz":"8100","askSz":"3000","openUtc":"0","changeUtc24h":"0","change24h":"-0.01397"},{"open":"44.96","symbol":"RJPIEUSDT","high24h":"44.96","low24h":"44.86","lastPr":"44.95","quoteVolume":"62789587.6552","baseVolume":"1398123","usdtVolume":"62789587.6552","ts":"1790769916846","bidPr":"44.95","askPr":"49.06","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00022"},{"open":"101.13","symbol":"RCWBUSDT","high24h":"101.85","low24h":"100.94","lastPr":"101.35","quoteVolume":"95842099.291","baseVolume":"946207.168","usdtVolume":"95842099.2909504663","ts":"1790769916846","bidPr":"91.45","askPr":"111.8","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00218"},{"open":"137.79","symbol":"RIWPUSDT","high24h":"138.12","low24h":"137.3","lastPr":"138.1","quoteVolume":"153224246.1233","baseVolume":"1111471.9831","usdtVolume":"153224246.1232560534","ts":"1790769916254","bidPr":"125.75","askPr":"150.88","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00225"},{"open":"45.29","symbol":"RAAPUUSDT","high24h":"44.05","low24h":"43.06","lastPr":"43.27","quoteVolume":"29754056.063","baseVolume":"682843.1355","usdtVolume":"29754056.0629886596","ts":"1790769916846","bidPr":"43.26","askPr":"43.36","bidSz":"940","askSz":"786","openUtc":"0","changeUtc24h":"0","change24h":"-0.0446"},{"open":"64.355","symbol":"RIYEUSDT","high24h":"65.03","low24h":"64.45","lastPr":"64.81","quoteVolume":"42224154.0683","baseVolume":"651737.0233","usdtVolume":"42224154.0682421355","ts":"1790769916846","bidPr":"53.48","askPr":"71.69","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00707"},{"open":"34.4047","symbol":"RILFUSDT","high24h":"34.26","low24h":"33.92","lastPr":"34.25","quoteVolume":"34761356.7904","baseVolume":"1018440.0467","usdtVolume":"34761356.7903997342","ts":"1790769916846","bidPr":"30.95","askPr":"37.44","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0045"},{"open":"53.3","symbol":"RSPSMUSDT","high24h":"53.6","low24h":"52.92","lastPr":"53.29","quoteVolume":"69591548.8151","baseVolume":"1311664.5542","usdtVolume":"69591548.8150134275","ts":"1790769916254","bidPr":"53","askPr":"53.7","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00019"},{"open":"174","symbol":"RVDEUSDT","high24h":"174.42","low24h":"171.45","lastPr":"172.12","quoteVolume":"81809197.0662","baseVolume":"475268.0067","usdtVolume":"81809197.0661383351","ts":"1790769916846","bidPr":"156.1","askPr":"187.83","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0108"},{"open":"56.95","symbol":"RPLTUUSDT","high24h":"56.86","low24h":"55.09","lastPr":"55.91","quoteVolume":"12531226.5561","baseVolume":"224493.0193","usdtVolume":"12531226.55607796438885906","ts":"1790769916846","bidPr":"55.93","askPr":"56.19","bidSz":"100","askSz":"335","openUtc":"0","changeUtc24h":"0","change24h":"-0.01826"},{"open":"87.06","symbol":"RSILUSDT","high24h":"88.2","low24h":"85.9","lastPr":"88.16","quoteVolume":"39640888.4651","baseVolume":"456539.3782","usdtVolume":"39640888.4650831284","ts":"1790769916846","bidPr":"85.68","askPr":"87.8","bidSz":"600","askSz":"600","openUtc":"0","changeUtc24h":"0","change24h":"0.01263"},{"open":"102.4","symbol":"RVYMIUSDT","high24h":"103.13","low24h":"101","lastPr":"101.67","quoteVolume":"46195818.4644","baseVolume":"455441.6831","usdtVolume":"46195818.464376053586347","ts":"1790769916846","bidPr":"101","askPr":"106.45","bidSz":"40","askSz":"189","openUtc":"0","changeUtc24h":"0","change24h":"-0.00713"},{"open":"18.54","symbol":"RQYLDUSDT","high24h":"18.69","low24h":"18.51","lastPr":"18.55","quoteVolume":"35960706.399","baseVolume":"1940191.9874","usdtVolume":"35960706.3989570851","ts":"1790769916254","bidPr":"18.54","askPr":"18.6","bidSz":"11","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.00054"},{"open":"40.33","symbol":"RFENIUSDT","high24h":"40.18","low24h":"39.93","lastPr":"40.17","quoteVolume":"77351943.1784","baseVolume":"1931412.7289","usdtVolume":"77351943.17839316","ts":"1790769916846","bidPr":"32.98","askPr":"45.53","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00397"},{"open":"21.1294","symbol":"RNVDXUSDT","high24h":"21.07","low24h":"20.45","lastPr":"20.59","quoteVolume":"48327047","baseVolume":"2332901","usdtVolume":"48327046.555291626","ts":"1790769916846","bidPr":"20.58","askPr":"20.59","bidSz":"75","askSz":"275","openUtc":"0","changeUtc24h":"0","change24h":"-0.02553"},{"open":"162.79","symbol":"RIWSUSDT","high24h":"161.88","low24h":"161.01","lastPr":"161.88","quoteVolume":"28637584.2814","baseVolume":"177454.1551","usdtVolume":"28637584.2813413939","ts":"1790769916254","bidPr":"146.51","askPr":"177.47","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00559"},{"open":"32.99","symbol":"RSCHAUSDT","high24h":"32.94","low24h":"32.55","lastPr":"32.94","quoteVolume":"106518369.6139","baseVolume":"3262478.1478","usdtVolume":"106518369.613875536","ts":"1790769916254","bidPr":"32.39","askPr":"36.08","bidSz":"90","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00152"},{"open":"44.72","symbol":"RDFACUSDT","high24h":"44.67","low24h":"44.46","lastPr":"44.46","quoteVolume":"85751655.817","baseVolume":"1923557","usdtVolume":"85751655.817","ts":"1790769916846","bidPr":"40.65","askPr":"49.93","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00581"},{"open":"26.68","symbol":"RTMFUSDT","high24h":"26.6","low24h":"25.68","lastPr":"26.28","quoteVolume":"186468759.7643","baseVolume":"7182554.866","usdtVolume":"186468759.7642727286","ts":"1790769916846","bidPr":"26.25","askPr":"26.27","bidSz":"250","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"-0.01499"},{"open":"50.16","symbol":"RGGOVUSDT","high24h":"50.14","low24h":"50.03","lastPr":"50.08","quoteVolume":"36324619.2347","baseVolume":"725554.6532","usdtVolume":"36324619.23461205","ts":"1790769916846","bidPr":"43.86","askPr":"56.67","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00159"},{"open":"49.16","symbol":"RVTIPUSDT","high24h":"49.42","low24h":"49.14","lastPr":"49.19","quoteVolume":"91096339.1883","baseVolume":"1852550.1231","usdtVolume":"91096339.1882744593","ts":"1790769916254","bidPr":"49.19","askPr":"49.26","bidSz":"14000","askSz":"15600","openUtc":"0","changeUtc24h":"0","change24h":"0.00061"},{"open":"31.35","symbol":"RPHYSUSDT","high24h":"31.64","low24h":"31.2","lastPr":"31.5","quoteVolume":"54509059.8428","baseVolume":"1739577.1089","usdtVolume":"54509059.8427465572","ts":"1790769916254","bidPr":"31.51","askPr":"31.57","bidSz":"22500","askSz":"5000","openUtc":"0","changeUtc24h":"0","change24h":"0.00478"},{"open":"65.17","symbol":"RGBTCUSDT","high24h":"64.92","low24h":"64.03","lastPr":"64.83","quoteVolume":"56410118.3434","baseVolume":"876791.3874","usdtVolume":"56410118.3433706175","ts":"1790769916846","bidPr":"64.75","askPr":"64.79","bidSz":"700","askSz":"4900","openUtc":"0","changeUtc24h":"0","change24h":"-0.00522"},{"open":"8.922","symbol":"RAAOXUSDT","high24h":"9.83","low24h":"9.32","lastPr":"9.43","quoteVolume":"25324673","baseVolume":"2640943","usdtVolume":"25324672.3973719338","ts":"1790769916254","bidPr":"9.39","askPr":"9.47","bidSz":"795","askSz":"4634","openUtc":"0","changeUtc24h":"0","change24h":"0.05694"},{"open":"43.11","symbol":"RBULZUSDT","high24h":"43.42","low24h":"42.44","lastPr":"42.62","quoteVolume":"8674894.1477","baseVolume":"202886.2928","usdtVolume":"8674894.1476928126","ts":"1790769916847","bidPr":"42.19","askPr":"44","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01137"},{"open":"33.41","symbol":"RAMZUUSDT","high24h":"33.91","low24h":"33.1","lastPr":"33.19","quoteVolume":"29977205.9481","baseVolume":"895722.767","usdtVolume":"29977205.9480117636","ts":"1790769916254","bidPr":"33.17","askPr":"33.22","bidSz":"225","askSz":"426","openUtc":"0","changeUtc24h":"0","change24h":"-0.00658"},{"open":"91.68","symbol":"RAVDEUSDT","high24h":"91.55","low24h":"90.22","lastPr":"91","quoteVolume":"178873162.0783","baseVolume":"1975015.8158","usdtVolume":"178873162.078259487","ts":"1790769916847","bidPr":"82.81","askPr":"99.1","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00742"},{"open":"46.62","symbol":"RBAIUSDT","high24h":"47.56","low24h":"46.5","lastPr":"46.5","quoteVolume":"151784436.074","baseVolume":"3222700.2742","usdtVolume":"151784436.0739263676","ts":"1790769916254","bidPr":"46.5","askPr":"51.98","bidSz":"11","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00257"},{"open":"89.18","symbol":"RTSMXUSDT","high24h":"91.45","low24h":"89.23","lastPr":"89.42","quoteVolume":"15675489.0714","baseVolume":"172580.0957","usdtVolume":"15675489.0713524141","ts":"1790769916847","bidPr":"89.44","askPr":"89.79","bidSz":"190","askSz":"90","openUtc":"0","changeUtc24h":"0","change24h":"0.00269"},{"open":"25.42","symbol":"RPYLDUSDT","high24h":"25.46","low24h":"25.34","lastPr":"25.46","quoteVolume":"143583122.3808","baseVolume":"5657855.35","usdtVolume":"143583122.380725","ts":"1790769916847","bidPr":"23.1","askPr":"27.89","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00157"},{"open":"39.5788","symbol":"RSGOLUSDT","high24h":"39.96","low24h":"39.43","lastPr":"39.85","quoteVolume":"74514311.5558","baseVolume":"1880178.1196","usdtVolume":"74514311.5557185161","ts":"1790769916254","bidPr":"36.5","askPr":"43.35","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00685"},{"open":"293.35","symbol":"RVOTUSDT","high24h":"294.72","low24h":"293.34","lastPr":"293.56","quoteVolume":"27896208.2041","baseVolume":"94889.4185","usdtVolume":"27896208.2040402182","ts":"1790769916847","bidPr":"293.25","askPr":"295.84","bidSz":"40","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.00072"},{"open":"76.32","symbol":"RDGROUSDT","high24h":"76.2","low24h":"75.71","lastPr":"76.16","quoteVolume":"59804976.1911","baseVolume":"788064.9029","usdtVolume":"59804976.1910262322484788","ts":"1790769916847","bidPr":"76.03","askPr":"76.4","bidSz":"10","askSz":"33","openUtc":"0","changeUtc24h":"0","change24h":"-0.0021"},{"open":"17.275","symbol":"RORCXUSDT","high24h":"19.01","low24h":"18.24","lastPr":"18.32","quoteVolume":"20432881","baseVolume":"1096921","usdtVolume":"20432880.7771859471","ts":"1790769916254","bidPr":"18.32","askPr":"18.42","bidSz":"2010","askSz":"1605","openUtc":"0","changeUtc24h":"0","change24h":"0.06049"},{"open":"49.32","symbol":"RIQLTUSDT","high24h":"49.81","low24h":"49.47","lastPr":"49.81","quoteVolume":"79586287.1967","baseVolume":"1602656.8221","usdtVolume":"79586287.1966478959","ts":"1790769916254","bidPr":"44.82","askPr":"79.61","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00994"},{"open":"50.68","symbol":"RVGLTUSDT","high24h":"50.68","low24h":"50.12","lastPr":"50.49","quoteVolume":"191273098.7096","baseVolume":"3802619.8859","usdtVolume":"191273098.709532158298062","ts":"1790769916847","bidPr":"50.46","askPr":"50.48","bidSz":"5400","askSz":"8100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00375"},{"open":"65.6979","symbol":"RUDOWUSDT","high24h":"65.65","low24h":"63.7","lastPr":"64.58","quoteVolume":"48271841.0526","baseVolume":"749824.3426","usdtVolume":"48271841.0525587123","ts":"1790769916254","bidPr":"64.54","askPr":"64.58","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01702"},{"open":"48.94","symbol":"RUSIGUSDT","high24h":"49.01","low24h":"48.66","lastPr":"49.01","quoteVolume":"76379797.3264","baseVolume":"1568008.2894","usdtVolume":"76379797.326326122","ts":"1790769916847","bidPr":"48.7","askPr":"48.96","bidSz":"616","askSz":"612","openUtc":"0","changeUtc24h":"0","change24h":"0.00143"},{"open":"51.03","symbol":"RFLOTUSDT","high24h":"51.05","low24h":"51","lastPr":"51.02","quoteVolume":"91663017.3314","baseVolume":"1796042.626","usdtVolume":"91663017.33139137","ts":"1790769916254","bidPr":"46.64","askPr":"51.03","bidSz":"100","askSz":"390","openUtc":"0","changeUtc24h":"0","change24h":"-0.0002"},{"open":"287.01","symbol":"RVBUSDT","high24h":"287.82","low24h":"284.49","lastPr":"284.97","quoteVolume":"98933053.6683","baseVolume":"346855.4536","usdtVolume":"98933053.6682584056848863","ts":"1790769916847","bidPr":"285","askPr":"295.51","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00711"},{"open":"111.39","symbol":"RIUSVUSDT","high24h":"111","low24h":"110.5","lastPr":"110.8","quoteVolume":"41065740.7969","baseVolume":"371179","usdtVolume":"41065740.7969","ts":"1790769916847","bidPr":"110","askPr":"111.27","bidSz":"1804","askSz":"1804","openUtc":"0","changeUtc24h":"0","change24h":"-0.0053"},{"open":"50.48","symbol":"RIGIBUSDT","high24h":"50.48","low24h":"50.28","lastPr":"50.48","quoteVolume":"503824001.6272","baseVolume":"10010804","usdtVolume":"503824001.6272","ts":"1790769916254","bidPr":"45.73","askPr":"55.71","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"117.1","symbol":"RAAXJUSDT","high24h":"118","low24h":"117.02","lastPr":"117.43","quoteVolume":"41360595.5637","baseVolume":"352314.1202","usdtVolume":"41360595.5636270684","ts":"1790769916847","bidPr":"106.57","askPr":"127.36","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00282"},{"open":"60.1728","symbol":"RKIEUSDT","high24h":"59.51","low24h":"58.87","lastPr":"59.4","quoteVolume":"45327813.3723","baseVolume":"764331.8478","usdtVolume":"45327813.3722894562","ts":"1790769916847","bidPr":"53.3","askPr":"60.72","bidSz":"100","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.01284"},{"open":"2.9","symbol":"RBTCZUSDT","high24h":"2.99","low24h":"2.92","lastPr":"2.93","quoteVolume":"26002053","baseVolume":"8771483","usdtVolume":"26002052.14018618","ts":"1790769916847","bidPr":"2.92","askPr":"2.93","bidSz":"13300","askSz":"4700","openUtc":"0","changeUtc24h":"0","change24h":"0.01034"},{"open":"37.85","symbol":"RDFICUSDT","high24h":"38.41","low24h":"37.19","lastPr":"37.68","quoteVolume":"78673599.6654","baseVolume":"2086328.3737","usdtVolume":"78673599.665376","ts":"1790769916254","bidPr":"33.08","askPr":"42.87","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00449"},{"open":"85.85","symbol":"RVOOGUSDT","high24h":"86.15","low24h":"85.29","lastPr":"85.7","quoteVolume":"52267586.7218","baseVolume":"611328.0666","usdtVolume":"52267586.7217004598126466","ts":"1790769916254","bidPr":"85","askPr":"85.7","bidSz":"5","askSz":"55","openUtc":"0","changeUtc24h":"0","change24h":"-0.00175"},{"open":"95.98","symbol":"RIXUSUSDT","high24h":"96.35","low24h":"95.1","lastPr":"96","quoteVolume":"1148712428.4746","baseVolume":"12012517.9732","usdtVolume":"1148712428.474533792505996","ts":"1790769916847","bidPr":"94","askPr":"104.58","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00021"},{"open":"19.7721","symbol":"RPSLVUSDT","high24h":"19.88","low24h":"19.55","lastPr":"19.6","quoteVolume":"109500154.7253","baseVolume":"5561668.7872","usdtVolume":"109500154.7252859567","ts":"1790769916847","bidPr":"19.56","askPr":"19.6","bidSz":"6000","askSz":"21000","openUtc":"0","changeUtc24h":"0","change24h":"-0.0087"},{"open":"52.09","symbol":"RSPEMUSDT","high24h":"52.71","low24h":"51.69","lastPr":"52","quoteVolume":"64860287.6017","baseVolume":"1249399.9375","usdtVolume":"64860287.6016898497","ts":"1790769916254","bidPr":"47.1","askPr":"57.53","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00173"},{"open":"43.56","symbol":"RFBNDUSDT","high24h":"43.48","low24h":"43.25","lastPr":"43.36","quoteVolume":"195527866.6806","baseVolume":"4512607.2226","usdtVolume":"195527866.6805808933","ts":"1790769916254","bidPr":"40.39","askPr":"43.88","bidSz":"1","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.00459"},{"open":"47.85","symbol":"RCGGRUSDT","high24h":"48.1","low24h":"47.51","lastPr":"47.69","quoteVolume":"60942367.2048","baseVolume":"1279282.5842","usdtVolume":"60942367.2047387021","ts":"1790769916847","bidPr":"43.35","askPr":"47.85","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00334"},{"open":"20.43","symbol":"RBKLNUSDT","high24h":"20.48","low24h":"20.43","lastPr":"20.48","quoteVolume":"281004376.4886","baseVolume":"13732216.9925","usdtVolume":"281004376.4885087754095","ts":"1790769916847","bidPr":"20.47","askPr":"20.48","bidSz":"1738","askSz":"2000","openUtc":"0","changeUtc24h":"0","change24h":"0.00245"},{"open":"110.45","symbol":"RAVDVUSDT","high24h":"110.06","low24h":"108.81","lastPr":"109.88","quoteVolume":"39041591.3202","baseVolume":"357474.0793","usdtVolume":"39041591.3201056363090762","ts":"1790769916847","bidPr":"109.87","askPr":"111.18","bidSz":"4","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00516"},{"open":"52.386","symbol":"RMCHIUSDT","high24h":"52.57","low24h":"51.84","lastPr":"52.57","quoteVolume":"24012764.1471","baseVolume":"462067.3654","usdtVolume":"24012764.1470467678519002","ts":"1790769916254","bidPr":"52.2","askPr":"52.42","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00351"},{"open":"127.35","symbol":"RVONGUSDT","high24h":"129.5","low24h":"128.41","lastPr":"129.02","quoteVolume":"57947714.7204","baseVolume":"449282","usdtVolume":"57947714.7204","ts":"1790769916254","bidPr":"128.4","askPr":"129.5","bidSz":"1552","askSz":"1552","openUtc":"0","changeUtc24h":"0","change24h":"0.01311"},{"open":"44.17","symbol":"RIUSBUSDT","high24h":"44.14","low24h":"44.01","lastPr":"44.14","quoteVolume":"272011423.0941","baseVolume":"6170804.346","usdtVolume":"272011423.0940219094","ts":"1790769916254","bidPr":"44.09","askPr":"44.26","bidSz":"680","askSz":"677","openUtc":"0","changeUtc24h":"0","change24h":"-0.00068"},{"open":"29.58","symbol":"RSPSBUSDT","high24h":"29.7","low24h":"29.51","lastPr":"29.51","quoteVolume":"138192015.6587","baseVolume":"4672372.1371","usdtVolume":"138192015.658608675","ts":"1790769916847","bidPr":"26.83","askPr":"29.82","bidSz":"100","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"-0.00237"},{"open":"64.971","symbol":"RAIQUSDT","high24h":"65.79","low24h":"64.5","lastPr":"65.04","quoteVolume":"61648840.5795","baseVolume":"949869.7268","usdtVolume":"61648840.5794338959","ts":"1790769916254","bidPr":"64.4","askPr":"65","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00106"},{"open":"230.46","symbol":"RIVEUSDT","high24h":"229.47","low24h":"228.69","lastPr":"229.38","quoteVolume":"79819284.7489","baseVolume":"348431.5216","usdtVolume":"79819284.7488923346425142","ts":"1790769916847","bidPr":"207.65","askPr":"250.75","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00469"},{"open":"22.69","symbol":"RSPHYUSDT","high24h":"22.68","low24h":"22.58","lastPr":"22.63","quoteVolume":"462276937.9258","baseVolume":"20430722.1784","usdtVolume":"462276937.925780385747962","ts":"1790769916847","bidPr":"22.63","askPr":"24.69","bidSz":"25","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00264"},{"open":"18.91","symbol":"RTSLQUSDT","high24h":"19.98","low24h":"19.38","lastPr":"19.97","quoteVolume":"27589277.4592","baseVolume":"1408693.4898","usdtVolume":"27589277.4591841081","ts":"1790769916847","bidPr":"19.88","askPr":"19.97","bidSz":"2250","askSz":"1201","openUtc":"0","changeUtc24h":"0","change24h":"0.05605"},{"open":"69.41","symbol":"RDYNFUSDT","high24h":"69.5","low24h":"69.19","lastPr":"69.36","quoteVolume":"164983073.5743","baseVolume":"2380624","usdtVolume":"164983073.5743","ts":"1790769916847","bidPr":"62.97","askPr":"75.89","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00072"},{"open":"61.71","symbol":"RSPYVUSDT","high24h":"61.89","low24h":"61.24","lastPr":"61.48","quoteVolume":"88087339.3579","baseVolume":"1435911","usdtVolume":"88087339.3579","ts":"1790769916254","bidPr":"56.16","askPr":"67.95","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00373"},{"open":"90","symbol":"RIDEVUSDT","high24h":"90.38","low24h":"89.44","lastPr":"89.98","quoteVolume":"75457361.7624","baseVolume":"840578.1725","usdtVolume":"75457361.7623678202792144","ts":"1790769916847","bidPr":"77.6","askPr":"94.57","bidSz":"100","askSz":"32","openUtc":"0","changeUtc24h":"0","change24h":"-0.00022"},{"open":"76.26","symbol":"RBSVUSDT","high24h":"76.56","low24h":"76.27","lastPr":"76.53","quoteVolume":"225673878.8728","baseVolume":"2956240.118","usdtVolume":"225673878.872736747037059","ts":"1790769916254","bidPr":"76.28","askPr":"78","bidSz":"200","askSz":"1850","openUtc":"0","changeUtc24h":"0","change24h":"0.00354"},{"open":"34.7907","symbol":"RFNGUUSDT","high24h":"34.87","low24h":"34.19","lastPr":"34.48","quoteVolume":"29805221.2849","baseVolume":"865367.9563","usdtVolume":"29805221.28484494601720045","ts":"1790769916254","bidPr":"34.4","askPr":"34.47","bidSz":"200","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.00893"},{"open":"49.075","symbol":"RIGSBUSDT","high24h":"51.43","low24h":"51.12","lastPr":"51.21","quoteVolume":"275223330.4845","baseVolume":"5375755.9293","usdtVolume":"275223330.48440375","ts":"1790769916255","bidPr":"51.11","askPr":"51.38","bidSz":"586","askSz":"583","openUtc":"0","changeUtc24h":"0","change24h":"0.0435"},{"open":"63.46","symbol":"RSPMDUSDT","high24h":"63.67","low24h":"63.03","lastPr":"63.4","quoteVolume":"67296246.7333","baseVolume":"1064952.2404","usdtVolume":"67296246.7332007144738326","ts":"1790769916847","bidPr":"63.39","askPr":"63.58","bidSz":"2900","askSz":"2900","openUtc":"0","changeUtc24h":"0","change24h":"-0.00095"},{"open":"84.3","symbol":"RSPHQUSDT","high24h":"85.33","low24h":"84.18","lastPr":"84.42","quoteVolume":"48381927.2015","baseVolume":"572881.7582","usdtVolume":"48381927.2014352365","ts":"1790769916847","bidPr":"76.68","askPr":"88.25","bidSz":"100","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.00142"},{"open":"8.87","symbol":"RAMZDUSDT","high24h":"8.87","low24h":"8.77","lastPr":"8.82","quoteVolume":"49672513","baseVolume":"5630243","usdtVolume":"49672512.7772905","ts":"1790769916255","bidPr":"8.85","askPr":"8.87","bidSz":"25057","askSz":"34650","openUtc":"0","changeUtc24h":"0","change24h":"-0.00564"},{"open":"194.75","symbol":"RIUSGUSDT","high24h":"195","low24h":"193.32","lastPr":"194.19","quoteVolume":"46424450.8816","baseVolume":"239589.8829","usdtVolume":"46424450.8815001564","ts":"1790769916847","bidPr":"193","askPr":"197.88","bidSz":"1032","askSz":"1032","openUtc":"0","changeUtc24h":"0","change24h":"-0.00288"},{"open":"28.79","symbol":"RJETSUSDT","high24h":"28.8","low24h":"28.27","lastPr":"28.65","quoteVolume":"62960462.5466","baseVolume":"2211463.6902","usdtVolume":"62960462.5465693632","ts":"1790769916847","bidPr":"27.59","askPr":"29.73","bidSz":"20","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00486"},{"open":"9.05","symbol":"RMUDUSDT","high24h":"9.1","low24h":"9.01","lastPr":"9.06","quoteVolume":"21735005","baseVolume":"2400668","usdtVolume":"21735004.037599881","ts":"1790769916255","bidPr":"9.06","askPr":"9.07","bidSz":"29400","askSz":"20820","openUtc":"0","changeUtc24h":"0","change24h":"0.0011"},{"open":"91.05","symbol":"RAVLVUSDT","high24h":"91.42","low24h":"90.69","lastPr":"91.16","quoteVolume":"147604336.0707","baseVolume":"1624649.9117","usdtVolume":"147604336.0706271301","ts":"1790769916847","bidPr":"83.22","askPr":"99.68","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00121"},{"open":"418.04","symbol":"RIWBUSDT","high24h":"417.99","low24h":"415.99","lastPr":"417.27","quoteVolume":"157679895.3064","baseVolume":"378166.7387","usdtVolume":"157679895.3063654933162963","ts":"1790769916847","bidPr":"374.52","askPr":"417.75","bidSz":"40","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00184"},{"open":"133.02","symbol":"RVFHUSDT","high24h":"131.74","low24h":"130.9","lastPr":"131.6","quoteVolume":"63268822.719","baseVolume":"481685.9146","usdtVolume":"63268822.7189139106","ts":"1790769916255","bidPr":"128.28","askPr":"144.53","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01068"},{"open":"38.73","symbol":"RMSFUUSDT","high24h":"39.12","low24h":"38.03","lastPr":"38.67","quoteVolume":"34407070.4851","baseVolume":"891674.238","usdtVolume":"34407070.4850486955773636","ts":"1790769916255","bidPr":"38.63","askPr":"38.72","bidSz":"180","askSz":"1023","openUtc":"0","changeUtc24h":"0","change24h":"-0.00155"},{"open":"72.96","symbol":"RBIVUSDT","high24h":"72.95","low24h":"72.58","lastPr":"72.94","quoteVolume":"131092939.0503","baseVolume":"1800254.8556","usdtVolume":"131092939.0502411911","ts":"1790769916848","bidPr":"72.84","askPr":"73.06","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00027"},{"open":"21.9298","symbol":"RGOVTUSDT","high24h":"21.94","low24h":"21.84","lastPr":"21.92","quoteVolume":"256357482.1287","baseVolume":"11723665.6436","usdtVolume":"256357482.1286030365","ts":"1790769916848","bidPr":"21.9","askPr":"21.91","bidSz":"122700","askSz":"201900","openUtc":"0","changeUtc24h":"0","change24h":"-0.00045"},{"open":"53.49","symbol":"RSPYIUSDT","high24h":"53.51","low24h":"53.15","lastPr":"53.3","quoteVolume":"108528386.364","baseVolume":"2039130.131","usdtVolume":"108528386.3639791196","ts":"1790769916255","bidPr":"53.25","askPr":"53.3","bidSz":"4","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00355"},{"open":"94.055","symbol":"RMBBUSDT","high24h":"89.8","low24h":"89.23","lastPr":"89.52","quoteVolume":"486385660.4906","baseVolume":"5441963.2462","usdtVolume":"486385660.490520897693532","ts":"1790769916255","bidPr":"89.21","askPr":"89.96","bidSz":"224","askSz":"222","openUtc":"0","changeUtc24h":"0","change24h":"-0.04822"},{"open":"92.48","symbol":"RMGKUSDT","high24h":"93","low24h":"92.16","lastPr":"92.37","quoteVolume":"68829696.2271","baseVolume":"745134.0115","usdtVolume":"68829696.2270023168769984","ts":"1790769916255","bidPr":"92.15","askPr":"100.45","bidSz":"1","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00119"},{"open":"358.49","symbol":"RIWOUSDT","high24h":"358.59","low24h":"354.72","lastPr":"356.99","quoteVolume":"228250814.2865","baseVolume":"641012.3915","usdtVolume":"228250814.2864809619","ts":"1790769916848","bidPr":"355.9","askPr":"357.13","bidSz":"40","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00418"},{"open":"102.42","symbol":"RAIRRUSDT","high24h":"105.21","low24h":"103.5","lastPr":"105.12","quoteVolume":"34701858.8807","baseVolume":"334428.1944","usdtVolume":"34701858.8806005689036935","ts":"1790769916255","bidPr":"94.71","askPr":"105","bidSz":"100","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"0.02636"},{"open":"384.08","symbol":"ROEFUSDT","high24h":"382.57","low24h":"381.22","lastPr":"381.93","quoteVolume":"55248099.9688","baseVolume":"144618.8506","usdtVolume":"55248099.9687531135","ts":"1790769916255","bidPr":"347.51","askPr":"422.12","bidSz":"40","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.0056"},{"open":"199.27","symbol":"RVLUEUSDT","high24h":"199.03","low24h":"197.5","lastPr":"198.16","quoteVolume":"45837507.6185","baseVolume":"230807.3734","usdtVolume":"45837507.6184787704983404","ts":"1790769916848","bidPr":"197.4","askPr":"200.76","bidSz":"300","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.00557"},{"open":"94.86","symbol":"RAVEMUSDT","high24h":"95.29","low24h":"94.29","lastPr":"94.8","quoteVolume":"119318863.977","baseVolume":"1260807.5005","usdtVolume":"119318863.9769959624","ts":"1790769916255","bidPr":"93.15","askPr":"104.18","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00063"},{"open":"52.02","symbol":"RDFGPUSDT","high24h":"52.08","low24h":"51.88","lastPr":"51.99","quoteVolume":"23344423.3016","baseVolume":"449173.5299","usdtVolume":"23344423.3015597","ts":"1790769916255","bidPr":"44.77","askPr":"58.96","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00058"},{"open":"10.1608","symbol":"RAAPDUSDT","high24h":"10.42","low24h":"10.32","lastPr":"10.41","quoteVolume":"43088564.5554","baseVolume":"4156720.1683","usdtVolume":"43088564.5553228174","ts":"1790769916848","bidPr":"10.39","askPr":"10.41","bidSz":"10280","askSz":"13712","openUtc":"0","changeUtc24h":"0","change24h":"0.02453"},{"open":"56.74","symbol":"RVGITUSDT","high24h":"56.9","low24h":"56.58","lastPr":"56.74","quoteVolume":"453679956.3597","baseVolume":"8010346","usdtVolume":"453679956.3597","ts":"1790769916848","bidPr":"56.73","askPr":"56.75","bidSz":"56400","askSz":"76900","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"231.11","symbol":"RTECLUSDT","high24h":"230.51","low24h":"226.1","lastPr":"226.38","quoteVolume":"61479628.7773","baseVolume":"270142.2581","usdtVolume":"61479628.7772820456","ts":"1790769916848","bidPr":"226.4","askPr":"228.4","bidSz":"200","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.02047"},{"open":"120","symbol":"RAVUVUSDT","high24h":"120","low24h":"118","lastPr":"120","quoteVolume":"128285107.6981","baseVolume":"1082116.0444","usdtVolume":"128285107.6980282778","ts":"1790769916255","bidPr":"118.78","askPr":"130.26","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"32","symbol":"RFNDXUSDT","high24h":"31.8","low24h":"31.54","lastPr":"31.78","quoteVolume":"90544351.1927","baseVolume":"2867055.8353","usdtVolume":"90544351.192641047584606","ts":"1790769916255","bidPr":"28.6","askPr":"32.1","bidSz":"100","askSz":"32","openUtc":"0","changeUtc24h":"0","change24h":"-0.00688"},{"open":"75.7","symbol":"RVBILUSDT","high24h":"75.74","low24h":"75.7","lastPr":"75.71","quoteVolume":"178503434.6021","baseVolume":"2357912","usdtVolume":"178503434.6021","ts":"1790769916848","bidPr":"75.7","askPr":"75.71","bidSz":"123492","askSz":"116498","openUtc":"0","changeUtc24h":"0","change24h":"0.00013"},{"open":"7.94","symbol":"RTSDDUSDT","high24h":"8.37","low24h":"8.08","lastPr":"8.36","quoteVolume":"32818311.2279","baseVolume":"3992131.8346","usdtVolume":"32818311.2278517719","ts":"1790769916848","bidPr":"8.35","askPr":"8.36","bidSz":"2050","askSz":"15790","openUtc":"0","changeUtc24h":"0","change24h":"0.0529"},{"open":"37.97","symbol":"RDRIPUSDT","high24h":"38.15","low24h":"37.4","lastPr":"37.55","quoteVolume":"11406980.0363","baseVolume":"301915.7912","usdtVolume":"11406980.0362515152","ts":"1790769916848","bidPr":"37.3","askPr":"37.72","bidSz":"327","askSz":"420","openUtc":"0","changeUtc24h":"0","change24h":"-0.01106"},{"open":"84.76","symbol":"RSCZUSDT","high24h":"85","low24h":"83.8","lastPr":"85","quoteVolume":"61510925.3701","baseVolume":"730571.3057","usdtVolume":"61510925.3700961409","ts":"1790769916848","bidPr":"72.73","askPr":"95.52","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00283"},{"open":"78.5","symbol":"RDFASUSDT","high24h":"78.06","low24h":"77.39","lastPr":"78.06","quoteVolume":"40138137.3402","baseVolume":"517346.5794","usdtVolume":"40138137.3401435544449998","ts":"1790769916848","bidPr":"77.75","askPr":"78.65","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00561"},{"open":"32.41","symbol":"RASHRUSDT","high24h":"32.91","low24h":"32.52","lastPr":"32.65","quoteVolume":"79487348.9225","baseVolume":"2437628.8436","usdtVolume":"79487348.9224144532","ts":"1790769916255","bidPr":"29.82","askPr":"32.78","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00741"},{"open":"88.89","symbol":"RITBUSDT","high24h":"88.78","low24h":"87.68","lastPr":"88.44","quoteVolume":"181856029.8061","baseVolume":"2061074.187","usdtVolume":"181856029.8060776616","ts":"1790769916848","bidPr":"86.2","askPr":"90.37","bidSz":"9","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00506"},{"open":"53.8102","symbol":"RSDSUSDT","high24h":"54.53","low24h":"53.96","lastPr":"54.25","quoteVolume":"100636796.7125","baseVolume":"1853691.5519","usdtVolume":"100636796.7124188283910956","ts":"1790769916848","bidPr":"54.22","askPr":"54.24","bidSz":"800","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00817"},{"open":"53.9","symbol":"RARKGUSDT","high24h":"54.74","low24h":"53.06","lastPr":"53.98","quoteVolume":"79449934.3215","baseVolume":"1481257.4156","usdtVolume":"79449934.3214153714","ts":"1790769916848","bidPr":"52.7","askPr":"54.14","bidSz":"400","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"0.00148"},{"open":"113.25","symbol":"RIEIUSDT","high24h":"113.59","low24h":"113.1","lastPr":"113.59","quoteVolume":"199841915.0512","baseVolume":"1762373.758","usdtVolume":"199841915.0511855878","ts":"1790769916255","bidPr":"113.54","askPr":"113.56","bidSz":"22500","askSz":"24000","openUtc":"0","changeUtc24h":"0","change24h":"0.003"},{"open":"32.3","symbol":"RSPIBUSDT","high24h":"32.45","low24h":"32.04","lastPr":"32.04","quoteVolume":"112905371.8126","baseVolume":"3498633.9522","usdtVolume":"112905371.81258203212902","ts":"1790769916848","bidPr":"31.87","askPr":"32.51","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00805"},{"open":"35.88","symbol":"RUSHYUSDT","high24h":"35.92","low24h":"35.69","lastPr":"35.92","quoteVolume":"499517052.2683","baseVolume":"13972186.6646","usdtVolume":"499517052.2682070002","ts":"1790769916255","bidPr":"35.74","askPr":"35.91","bidSz":"200","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.00111"},{"open":"50.69","symbol":"RSPDWUSDT","high24h":"50.8","low24h":"50.28","lastPr":"50.59","quoteVolume":"144679773.4415","baseVolume":"2869039.1363","usdtVolume":"144679773.44148901059838","ts":"1790769916255","bidPr":"46.53","askPr":"50.8","bidSz":"22","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00197"},{"open":"25.82","symbol":"RMULLUSDT","high24h":"26","low24h":"25.47","lastPr":"25.63","quoteVolume":"56563475.0239","baseVolume":"2198758.3126","usdtVolume":"56563475.0238037722","ts":"1790769916255","bidPr":"25.64","askPr":"25.69","bidSz":"520","askSz":"320","openUtc":"0","changeUtc24h":"0","change24h":"-0.00736"},{"open":"113.5443","symbol":"RVTWOUSDT","high24h":"113.06","low24h":"112.05","lastPr":"112.49","quoteVolume":"134355128.0901","baseVolume":"1194401.8234","usdtVolume":"134355128.090078641","ts":"1790769916255","bidPr":"112.23","askPr":"112.7","bidSz":"1776","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.00929"},{"open":"17.2688","symbol":"RVXXUSDT","high24h":"17.59","low24h":"17.17","lastPr":"17.34","quoteVolume":"62713157.5085","baseVolume":"3593991.5514","usdtVolume":"62713157.5084038113","ts":"1790769916848","bidPr":"17.34","askPr":"17.36","bidSz":"318","askSz":"318","openUtc":"0","changeUtc24h":"0","change24h":"0.00412"},{"open":"30.5832","symbol":"RMETUUSDT","high24h":"32.4","low24h":"29.83","lastPr":"31.11","quoteVolume":"145350520.32","baseVolume":"4691370.8768","usdtVolume":"145350520.3199805328","ts":"1790769916255","bidPr":"31.06","askPr":"31.11","bidSz":"702","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.01723"},{"open":"46.9721","symbol":"RBNDXUSDT","high24h":"46.97","low24h":"46.55","lastPr":"46.96","quoteVolume":"222329758.8193","baseVolume":"4747700","usdtVolume":"222329758.8193","ts":"1790769916848","bidPr":"46.85","askPr":"46.99","bidSz":"1","askSz":"638","openUtc":"0","changeUtc24h":"0","change24h":"-0.00026"},{"open":"57.5379","symbol":"RVGSHUSDT","high24h":"57.72","low24h":"57.21","lastPr":"57.58","quoteVolume":"324960269.6204","baseVolume":"5648700.6262","usdtVolume":"324960269.6203820478","ts":"1790769916255","bidPr":"57.57","askPr":"57.58","bidSz":"90000","askSz":"70200","openUtc":"0","changeUtc24h":"0","change24h":"0.00073"},{"open":"88.33","symbol":"RVGKUSDT","high24h":"88.08","low24h":"87.18","lastPr":"87.8","quoteVolume":"151292388.7282","baseVolume":"1729239.054","usdtVolume":"151292388.7281378592","ts":"1790769916848","bidPr":"87","askPr":"88.4","bidSz":"120","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.006"},{"open":"22.25","symbol":"RSCHHUSDT","high24h":"22.45","low24h":"22.11","lastPr":"22.32","quoteVolume":"178927572.193","baseVolume":"8060978.5493","usdtVolume":"178927572.192927224556402","ts":"1790769916848","bidPr":"22.1","askPr":"22.45","bidSz":"1300","askSz":"1300","openUtc":"0","changeUtc24h":"0","change24h":"0.00315"},{"open":"14.23","symbol":"RRWMUSDT","high24h":"14.42","low24h":"14.25","lastPr":"14.35","quoteVolume":"338039978.809","baseVolume":"23500173.4978","usdtVolume":"338039978.80893966572016","ts":"1790769916255","bidPr":"14.35","askPr":"14.36","bidSz":"8100","askSz":"8800","openUtc":"0","changeUtc24h":"0","change24h":"0.00843"},{"open":"142.18","symbol":"RIVWUSDT","high24h":"143.24","low24h":"141.9","lastPr":"142.51","quoteVolume":"146045977.9225","baseVolume":"1026370.6044","usdtVolume":"146045977.9224886278735116","ts":"1790769916848","bidPr":"135","askPr":"143.5","bidSz":"1","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"0.00232"},{"open":"88.66","symbol":"RKBWBUSDT","high24h":"88.19","low24h":"87.43","lastPr":"87.76","quoteVolume":"79201178.8481","baseVolume":"901101.274","usdtVolume":"79201178.8480373291499076","ts":"1790769916255","bidPr":"86.25","askPr":"89.83","bidSz":"400","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"-0.01015"},{"open":"41.35","symbol":"RXLREUSDT","high24h":"41.56","low24h":"41.13","lastPr":"41.46","quoteVolume":"175822075.978","baseVolume":"4259796.6601","usdtVolume":"175822075.9779338198","ts":"1790769916255","bidPr":"41.32","askPr":"41.46","bidSz":"1800","askSz":"1500","openUtc":"0","changeUtc24h":"0","change24h":"0.00266"},{"open":"106.54","symbol":"RXMEUSDT","high24h":"104.1","low24h":"103.06","lastPr":"103.7","quoteVolume":"211005433.3189","baseVolume":"2037445.833","usdtVolume":"211005433.3188525051","ts":"1790769916255","bidPr":"102.65","askPr":"105","bidSz":"1","askSz":"42","openUtc":"0","changeUtc24h":"0","change24h":"-0.02666"},{"open":"80.31","symbol":"RAMDLUSDT","high24h":"79.56","low24h":"76.62","lastPr":"76.66","quoteVolume":"42963844.4527","baseVolume":"547878.0882","usdtVolume":"42963844.4526998627411212","ts":"1790769916255","bidPr":"76.67","askPr":"76.97","bidSz":"370","askSz":"465","openUtc":"0","changeUtc24h":"0","change24h":"-0.04545"},{"open":"110.28","symbol":"RSHVUSDT","high24h":"110.32","low24h":"110.28","lastPr":"110.31","quoteVolume":"2361399473.1457","baseVolume":"21408141.9994","usdtVolume":"2361399473.145686745","ts":"1790769916848","bidPr":"110.3","askPr":"110.31","bidSz":"33700","askSz":"134100","openUtc":"0","changeUtc24h":"0","change24h":"0.00027"},{"open":"4.6199","symbol":"RTSLGUSDT","high24h":"4.51","low24h":"4.37","lastPr":"4.38","quoteVolume":"99073600.8018","baseVolume":"22198391.2055","usdtVolume":"99073600.8017095246","ts":"1790769916255","bidPr":"4.37","askPr":"4.38","bidSz":"15143","askSz":"11700","openUtc":"0","changeUtc24h":"0","change24h":"-0.05193"},{"open":"79.55","symbol":"RVOUSDT","high24h":"79.67","low24h":"78.68","lastPr":"78.95","quoteVolume":"137845477.5767","baseVolume":"1748033.2509","usdtVolume":"137845477.5766223799937025","ts":"1790769916255","bidPr":"78","askPr":"86.59","bidSz":"15","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00754"},{"open":"97.465","symbol":"RXHBUSDT","high24h":"97.88","low24h":"96.01","lastPr":"97.88","quoteVolume":"129976858.2746","baseVolume":"1342916.8201","usdtVolume":"129976858.2745569742","ts":"1790769916848","bidPr":"88.27","askPr":"98.5","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.00426"},{"open":"27.72","symbol":"RSCHFUSDT","high24h":"27.99","low24h":"27.48","lastPr":"27.8","quoteVolume":"227856219.052","baseVolume":"8258290.5186","usdtVolume":"227856219.05197823395509","ts":"1790769916255","bidPr":"27.5","askPr":"30.25","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00289"},{"open":"97.88","symbol":"RUSMVUSDT","high24h":"97.8","low24h":"97.36","lastPr":"97.79","quoteVolume":"129731932.9581","baseVolume":"1328623.792","usdtVolume":"129731932.9580124207051462","ts":"1790769916255","bidPr":"97.51","askPr":"106.71","bidSz":"3000","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00092"},{"open":"99.3606","symbol":"RSOXQUSDT","high24h":"99.88","low24h":"98.65","lastPr":"99.08","quoteVolume":"32871958.1559","baseVolume":"330694.3064","usdtVolume":"32871958.155866286","ts":"1790769916255","bidPr":"98.9","askPr":"99.21","bidSz":"5","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.00282"},{"open":"100.14","symbol":"REMXCUSDT","high24h":"100.75","low24h":"99.68","lastPr":"100.35","quoteVolume":"77703214.8671","baseVolume":"776139.781","usdtVolume":"77703214.8670059488","ts":"1790769916255","bidPr":"90.42","askPr":"108","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0021"},{"open":"123.75","symbol":"RSPYGUSDT","high24h":"124.05","low24h":"122.8","lastPr":"123.5","quoteVolume":"219247507.012","baseVolume":"1781379","usdtVolume":"219247507.012","ts":"1790769916848","bidPr":"122.8","askPr":"123.34","bidSz":"20","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.00202"},{"open":"263.57","symbol":"RIYWUSDT","high24h":"265.21","low24h":"262.63","lastPr":"263.34","quoteVolume":"63380360.0419","baseVolume":"240684.8061","usdtVolume":"63380360.0418515423","ts":"1790769916255","bidPr":"262.48","askPr":"264.16","bidSz":"200","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00087"},{"open":"32.17","symbol":"RSHUSDT","high24h":"32.4","low24h":"32.22","lastPr":"32.31","quoteVolume":"187126311.388","baseVolume":"5787686.9965","usdtVolume":"187126311.387954174723654","ts":"1790769916849","bidPr":"32.3","askPr":"32.31","bidSz":"13400","askSz":"19600","openUtc":"0","changeUtc24h":"0","change24h":"0.00435"},{"open":"36.04","symbol":"RSCHGUSDT","high24h":"36.06","low24h":"35.82","lastPr":"35.94","quoteVolume":"177134863.5985","baseVolume":"4936156.702","usdtVolume":"177134863.5984106339","ts":"1790769916255","bidPr":"35.85","askPr":"35.94","bidSz":"900","askSz":"900","openUtc":"0","changeUtc24h":"0","change24h":"-0.00277"},{"open":"236.5265","symbol":"RVIGUSDT","high24h":"236.81","low24h":"234.1","lastPr":"235.93","quoteVolume":"135293092.5914","baseVolume":"576271.2224","usdtVolume":"135293092.5913803755688542","ts":"1790769916849","bidPr":"234.59","askPr":"239.91","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00252"},{"open":"82.16","symbol":"RGLDMUSDT","high24h":"83.09","low24h":"81.95","lastPr":"82.84","quoteVolume":"269215634.5503","baseVolume":"3270979.2186","usdtVolume":"269215634.550268364491765","ts":"1790769916255","bidPr":"82.82","askPr":"82.84","bidSz":"2600","askSz":"2600","openUtc":"0","changeUtc24h":"0","change24h":"0.00828"},{"open":"13.1703","symbol":"RQIDUSDT","high24h":"13.34","low24h":"13.15","lastPr":"13.28","quoteVolume":"259325440.5227","baseVolume":"19538608.382","usdtVolume":"259325440.5226198216","ts":"1790769916849","bidPr":"13.28","askPr":"13.29","bidSz":"14400","askSz":"19200","openUtc":"0","changeUtc24h":"0","change24h":"0.00833"},{"open":"71.82","symbol":"RMAGSUSDT","high24h":"71.67","low24h":"71","lastPr":"71.3","quoteVolume":"323879904.6716","baseVolume":"4540420.1132","usdtVolume":"323879904.671558519088104","ts":"1790769916255","bidPr":"71.3","askPr":"71.6","bidSz":"1","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.00724"},{"open":"100.51","symbol":"RMINTUSDT","high24h":"100.6","low24h":"100.55","lastPr":"100.6","quoteVolume":"992444606.836","baseVolume":"9868153.1953","usdtVolume":"992444606.83595501","ts":"1790769916255","bidPr":"100.58","askPr":"100.6","bidSz":"400","askSz":"9000","openUtc":"0","changeUtc24h":"0","change24h":"0.0009"},{"open":"49.06","symbol":"RCGDVUSDT","high24h":"49.45","low24h":"49","lastPr":"49.4","quoteVolume":"112923407.2807","baseVolume":"2298474.8941","usdtVolume":"112923407.280676739709211","ts":"1790769916849","bidPr":"48.64","askPr":"49.18","bidSz":"2","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0.00693"},{"open":"50.34","symbol":"RJPSTUSDT","high24h":"50.41","low24h":"50.29","lastPr":"50.39","quoteVolume":"1327504372.5599","baseVolume":"26352575.8439","usdtVolume":"1327504372.5598367440071","ts":"1790769916849","bidPr":"50.38","askPr":"50.4","bidSz":"100","askSz":"2600","openUtc":"0","changeUtc24h":"0","change24h":"0.00099"},{"open":"29.5381","symbol":"RSCHBUSDT","high24h":"29.49","low24h":"29.3","lastPr":"29.41","quoteVolume":"228638389.881","baseVolume":"7791511.0521","usdtVolume":"228638389.88096912463233","ts":"1790769916256","bidPr":"29.3","askPr":"29.42","bidSz":"100","askSz":"2700","openUtc":"0","changeUtc24h":"0","change24h":"-0.00434"},{"open":"106.7","symbol":"RIWRUSDT","high24h":"107.32","low24h":"106.8","lastPr":"107.1","quoteVolume":"118432879.8105","baseVolume":"1106597.7757","usdtVolume":"118432879.8104574593862038","ts":"1790769916256","bidPr":"96.94","askPr":"117.88","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00375"},{"open":"223.9557","symbol":"RQUALUSDT","high24h":"224.21","low24h":"222.19","lastPr":"222.73","quoteVolume":"447328736.3304","baseVolume":"2008191.906","usdtVolume":"447328736.3303085529","ts":"1790769916256","bidPr":"222.25","askPr":"244.55","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00547"},{"open":"71.4","symbol":"RSPLVUSDT","high24h":"71.38","low24h":"70.79","lastPr":"71.38","quoteVolume":"64699580.7646","baseVolume":"910312.0936","usdtVolume":"64699580.7645384849708364","ts":"1790769916849","bidPr":"71.16","askPr":"71.35","bidSz":"1000","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"-0.00028"},{"open":"100.61","symbol":"RMUBUSDT","high24h":"100.49","low24h":"100.08","lastPr":"100.15","quoteVolume":"3231409888.4843","baseVolume":"32251464.6127","usdtVolume":"3231409888.484274470907656","ts":"1790769916256","bidPr":"100","askPr":"109.47","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00457"},{"open":"157.2","symbol":"RVYMUSDT","high24h":"157.66","low24h":"155.98","lastPr":"157.13","quoteVolume":"94340030.2373","baseVolume":"603506.9959","usdtVolume":"94340030.2372941343877586","ts":"1790769916849","bidPr":"156.01","askPr":"163","bidSz":"1","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00045"},{"open":"68.75","symbol":"RVCLTUSDT","high24h":"69.4","low24h":"68.43","lastPr":"69.28","quoteVolume":"1534717753.9525","baseVolume":"22377863","usdtVolume":"1534717753.9525","ts":"1790769916849","bidPr":"68.52","askPr":"69.32","bidSz":"437","askSz":"432","openUtc":"0","changeUtc24h":"0","change24h":"0.00771"},{"open":"70.2488","symbol":"RSSOUSDT","high24h":"70.09","low24h":"69.32","lastPr":"69.7","quoteVolume":"90434363.0025","baseVolume":"1298956.3161","usdtVolume":"90434363.0024163001","ts":"1790769916256","bidPr":"69.68","askPr":"69.71","bidSz":"700","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00781"},{"open":"83.07","symbol":"RXRTUSDT","high24h":"82.61","low24h":"81.94","lastPr":"82.47","quoteVolume":"130701256.0215","baseVolume":"1587113.0981","usdtVolume":"130701256.0214326448","ts":"1790769916849","bidPr":"82.38","askPr":"83.44","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00722"},{"open":"81.9318","symbol":"RLCTUUSDT","high24h":"81.86","low24h":"81.61","lastPr":"81.86","quoteVolume":"2045814.7286","baseVolume":"25026.8053","usdtVolume":"2045814.7285495915","ts":"1790769916256","bidPr":"70.63","askPr":"93.96","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00088"},{"open":"47.2794","symbol":"RVTEBUSDT","high24h":"47.18","low24h":"46.89","lastPr":"47.11","quoteVolume":"2504947855.9869","baseVolume":"53371131","usdtVolume":"2504947855.9869","ts":"1790769916256","bidPr":"46.79","askPr":"49.5","bidSz":"300","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00358"},{"open":"118.3289","symbol":"RBOXXUSDT","high24h":"118.38","low24h":"118.34","lastPr":"118.37","quoteVolume":"222237097.2269","baseVolume":"1877831.647","usdtVolume":"222237097.2268380791","ts":"1790769916849","bidPr":"118.37","askPr":"118.38","bidSz":"3190","askSz":"4300","openUtc":"0","changeUtc24h":"0","change24h":"0.00035"},{"open":"24.2703","symbol":"RSPXSUSDT","high24h":"24.78","low24h":"24.38","lastPr":"24.57","quoteVolume":"207187325.7705","baseVolume":"8408446.8188","usdtVolume":"207187325.7704890942","ts":"1790769916849","bidPr":"24.57","askPr":"24.58","bidSz":"3300","askSz":"4200","openUtc":"0","changeUtc24h":"0","change24h":"0.01235"},{"open":"93.2","symbol":"RJNKUSDT","high24h":"93.05","low24h":"92.7","lastPr":"92.92","quoteVolume":"1767395519.7423","baseVolume":"19030832.604","usdtVolume":"1767395519.7422756005","ts":"1790769916849","bidPr":"88.11","askPr":"101.59","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.003"},{"open":"30.2212","symbol":"RSCHXUSDT","high24h":"30.22","low24h":"30","lastPr":"30.08","quoteVolume":"261202696.6214","baseVolume":"8689462.4707","usdtVolume":"261202696.621320393800849","ts":"1790769916849","bidPr":"30.09","askPr":"30.12","bidSz":"110","askSz":"1400","openUtc":"0","changeUtc24h":"0","change24h":"-0.00467"},{"open":"159.68","symbol":"RACWIUSDT","high24h":"160.36","low24h":"158.36","lastPr":"160.36","quoteVolume":"189560133.4452","baseVolume":"1188220.8939","usdtVolume":"189560133.4451955725","ts":"1790769916256","bidPr":"158","askPr":"173.98","bidSz":"4","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00426"},{"open":"138.08","symbol":"RIJRUSDT","high24h":"137.65","low24h":"136.11","lastPr":"136.82","quoteVolume":"578147164.0327","baseVolume":"4230382.4318","usdtVolume":"578147164.0326372330818755","ts":"1790769916256","bidPr":"136.04","askPr":"137.28","bidSz":"400","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"-0.00913"},{"open":"159.95","symbol":"RVTUSDT","high24h":"159.67","low24h":"157.83","lastPr":"158.7","quoteVolume":"290380625.205","baseVolume":"1835063.6808","usdtVolume":"290380625.204956227","ts":"1790769916256","bidPr":"158.29","askPr":"172.59","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00781"},{"open":"661.08","symbol":"RMDYUSDT","high24h":"662.52","low24h":"656.39","lastPr":"660.23","quoteVolume":"199052254.4593","baseVolume":"302110.001","usdtVolume":"199052254.4592580269570881","ts":"1790769916849","bidPr":"659.7","askPr":"661.5","bidSz":"2000","askSz":"2000","openUtc":"0","changeUtc24h":"0","change24h":"-0.00129"},{"open":"31.43","symbol":"RKLMNUSDT","high24h":"31.7","low24h":"31.41","lastPr":"31.49","quoteVolume":"267158.9985","baseVolume":"8522.3644","usdtVolume":"267158.9984872","ts":"1790769916849","bidPr":"12.64","askPr":"49.71","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00191"},{"open":"317.387","symbol":"RMTUMUSDT","high24h":"318.28","low24h":"315","lastPr":"316.93","quoteVolume":"231742530.2247","baseVolume":"733119.1023","usdtVolume":"231742530.2246351065468894","ts":"1790769916849","bidPr":"315.82","askPr":"317.85","bidSz":"400","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"-0.00144"},{"open":"8.43","symbol":"RSPDNUSDT","high24h":"8.48","low24h":"8.44","lastPr":"8.46","quoteVolume":"88192779.5917","baseVolume":"10413529.1108","usdtVolume":"88192779.591691","ts":"1790769916256","bidPr":"8.46","askPr":"8.47","bidSz":"26200","askSz":"68234","openUtc":"0","changeUtc24h":"0","change24h":"0.00356"},{"open":"77.25","symbol":"RVCSHUSDT","high24h":"77.52","low24h":"77.12","lastPr":"77.12","quoteVolume":"489177800.5465","baseVolume":"6336635.1784","usdtVolume":"489177800.546454414184918","ts":"1790769916849","bidPr":"77.11","askPr":"77.39","bidSz":"389","askSz":"387","openUtc":"0","changeUtc24h":"0","change24h":"-0.00168"},{"open":"286.66","symbol":"RSPXLUSDT","high24h":"285.73","low24h":"281","lastPr":"283.43","quoteVolume":"195832874.2644","baseVolume":"692490.2805","usdtVolume":"195832874.2643222873734064","ts":"1790769916256","bidPr":"283.35","askPr":"283.48","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.01127"},{"open":"250.05","symbol":"RIWDUSDT","high24h":"250.69","low24h":"247.28","lastPr":"248.98","quoteVolume":"274808337.2437","baseVolume":"1104695.7388","usdtVolume":"274808337.2436508387482797","ts":"1790769916256","bidPr":"226.23","askPr":"272.3","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00428"},{"open":"83.77","symbol":"RVEUUSDT","high24h":"83.69","low24h":"82.9","lastPr":"83.2","quoteVolume":"127050140.8935","baseVolume":"1523935.9577","usdtVolume":"127050140.8934080635","ts":"1790769916849","bidPr":"83","askPr":"91.58","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0068"},{"open":"73.41","symbol":"RFBTCUSDT","high24h":"73.09","low24h":"72.08","lastPr":"72.95","quoteVolume":"71784307.9693","baseVolume":"989337.5587","usdtVolume":"71784307.9692912439","ts":"1790769916256","bidPr":"72.89","askPr":"72.92","bidSz":"800","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00627"},{"open":"4.76","symbol":"RPLTDUSDT","high24h":"4.84","low24h":"4.77","lastPr":"4.8","quoteVolume":"37517984.6463","baseVolume":"7795897.8486","usdtVolume":"37517984.6462455071","ts":"1790769916256","bidPr":"4.79","askPr":"4.8","bidSz":"73900","askSz":"48950","openUtc":"0","changeUtc24h":"0","change24h":"0.0084"},{"open":"49.47","symbol":"RXLBUSDT","high24h":"49.56","low24h":"48.91","lastPr":"48.93","quoteVolume":"310594719.8552","baseVolume":"6333591.6339","usdtVolume":"310594719.8551588608","ts":"1790769916849","bidPr":"44.54","askPr":"49.28","bidSz":"100","askSz":"1500","openUtc":"0","changeUtc24h":"0","change24h":"-0.01092"},{"open":"59.5","symbol":"RVWOUSDT","high24h":"60.35","low24h":"59.3","lastPr":"59.37","quoteVolume":"489101237.4486","baseVolume":"8228382.7394","usdtVolume":"489101237.44855522218841","ts":"1790769916256","bidPr":"59.25","askPr":"59.79","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00218"},{"open":"116.81","symbol":"RGDXJUSDT","high24h":"116.77","low24h":"113.93","lastPr":"115.86","quoteVolume":"261133110.7109","baseVolume":"2262968.355","usdtVolume":"261133110.7108918475840714","ts":"1790769916849","bidPr":"115.17","askPr":"115.86","bidSz":"400","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"-0.00813"},{"open":"96.16","symbol":"RIYRUSDT","high24h":"96.25","low24h":"95.46","lastPr":"95.46","quoteVolume":"370723262.7122","baseVolume":"3861202.937","usdtVolume":"370723262.7121764255","ts":"1790769916256","bidPr":"95.67","askPr":"96.41","bidSz":"1000","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.00728"},{"open":"100.05","symbol":"RIQMMUSDT","high24h":"100.36","low24h":"100.04","lastPr":"100.36","quoteVolume":"3520357.7253","baseVolume":"35183.7068","usdtVolume":"3520357.725219012","ts":"1790769916849","bidPr":"100.06","askPr":"100.07","bidSz":"2031","askSz":"5000","openUtc":"0","changeUtc24h":"0","change24h":"0.0031"},{"open":"78.39","symbol":"RVCITUSDT","high24h":"79.03","low24h":"78.16","lastPr":"78.37","quoteVolume":"1134853116.1858","baseVolume":"14497750.9717","usdtVolume":"1134853116.1857001415","ts":"1790769916849","bidPr":"78.3","askPr":"78.63","bidSz":"100","askSz":"381","openUtc":"0","changeUtc24h":"0","change24h":"-0.00026"},{"open":"9.2495","symbol":"RTSLLUSDT","high24h":"9.02","low24h":"8.73","lastPr":"8.75","quoteVolume":"296781132.8616","baseVolume":"33290107.1327","usdtVolume":"296781132.86150665899694","ts":"1790769916849","bidPr":"8.75","askPr":"8.76","bidSz":"2500","askSz":"4300","openUtc":"0","changeUtc24h":"0","change24h":"-0.054"},{"open":"91.63","symbol":"RBILUSDT","high24h":"91.65","low24h":"91.63","lastPr":"91.65","quoteVolume":"2909032765.4192","baseVolume":"31742691","usdtVolume":"2909032765.4192","ts":"1790769916256","bidPr":"91.64","askPr":"91.65","bidSz":"543691","askSz":"362051","openUtc":"0","changeUtc24h":"0","change24h":"0.00022"},{"open":"71.25","symbol":"RVEAUSDT","high24h":"72.03","low24h":"70.71","lastPr":"71.4","quoteVolume":"397514920.6491","baseVolume":"5596731.6933","usdtVolume":"397514920.649099343","ts":"1790769916256","bidPr":"69.9","askPr":"78.06","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00211"},{"open":"111.63","symbol":"RXLCUSDT","high24h":"112","low24h":"110.61","lastPr":"111.47","quoteVolume":"1014499356.6549","baseVolume":"9140469.6407","usdtVolume":"1014499356.6548093744436","ts":"1790769916256","bidPr":"101.94","askPr":"111.46","bidSz":"100","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.00143"},{"open":"92.18","symbol":"REMBUSDT","high24h":"91.34","low24h":"91","lastPr":"91.28","quoteVolume":"509318897.0908","baseVolume":"5581812.6813","usdtVolume":"509318897.0907118418","ts":"1790769916256","bidPr":"91","askPr":"91.85","bidSz":"329","askSz":"326","openUtc":"0","changeUtc24h":"0","change24h":"-0.00976"},{"open":"82.0997","symbol":"RXLPUSDT","high24h":"82.14","low24h":"81.4","lastPr":"81.91","quoteVolume":"436724070.7463","baseVolume":"5342883.8879","usdtVolume":"436724070.7462969061","ts":"1790769916850","bidPr":"81.93","askPr":"82.2","bidSz":"200","askSz":"450","openUtc":"0","changeUtc24h":"0","change24h":"-0.00231"},{"open":"109.09","symbol":"RXLYUSDT","high24h":"109.6","low24h":"108.7","lastPr":"108.73","quoteVolume":"626866760.6073","baseVolume":"5749531.1233","usdtVolume":"626866760.60720896758","ts":"1790769916850","bidPr":"108.71","askPr":"109.13","bidSz":"500","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.0033"},{"open":"90.355","symbol":"RVUGUSDT","high24h":"90.81","low24h":"89.72","lastPr":"90.09","quoteVolume":"335764510.7994","baseVolume":"3734254.9231","usdtVolume":"335764510.7993263395","ts":"1790769916850","bidPr":"89.89","askPr":"90.39","bidSz":"100","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.00293"},{"open":"80.56","symbol":"REFVUSDT","high24h":"79.73","low24h":"79.26","lastPr":"79.65","quoteVolume":"113668214.6081","baseVolume":"1429020.837","usdtVolume":"113668214.6080055617","ts":"1790769916850","bidPr":"71.34","askPr":"89.54","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0113"},{"open":"90.3576","symbol":"RSPYMUSDT","high24h":"90.24","low24h":"89.72","lastPr":"90.01","quoteVolume":"1701201724.0808","baseVolume":"18917655.0835","usdtVolume":"1701201724.080705304808284","ts":"1790769916256","bidPr":"89.97","askPr":"89.99","bidSz":"2203","askSz":"2200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00385"},{"open":"70.78","symbol":"RKREUSDT","high24h":"70.1","low24h":"69.43","lastPr":"69.85","quoteVolume":"1152099943.4631","baseVolume":"16532235.6521","usdtVolume":"1152099943.46304826394213","ts":"1790769916850","bidPr":"69.61","askPr":"69.93","bidSz":"1200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01314"},{"open":"25.6316","symbol":"RFINAUSDT","high24h":"25.61","low24h":"25.52","lastPr":"25.61","quoteVolume":"38877","baseVolume":"1522","usdtVolume":"38876.467444586","ts":"1790769916256","bidPr":"10.3","askPr":"40.71","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00084"},{"open":"178.5","symbol":"RXOPUSDT","high24h":"180","low24h":"177.89","lastPr":"179.49","quoteVolume":"404960934.7961","baseVolume":"2265435.778","usdtVolume":"404960934.796092726694155","ts":"1790769916256","bidPr":"179.49","askPr":"180.2","bidSz":"71","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.00555"},{"open":"169.5","symbol":"RXLIUSDT","high24h":"170","low24h":"168","lastPr":"169.13","quoteVolume":"683935154.8883","baseVolume":"4049950.3291","usdtVolume":"683935154.8882295535","ts":"1790769916850","bidPr":"168.76","askPr":"171.1","bidSz":"700","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00218"},{"open":"209.975","symbol":"RRSPUSDT","high24h":"210.78","low24h":"208.47","lastPr":"209.96","quoteVolume":"699986619.9569","baseVolume":"3347652.9081","usdtVolume":"699986619.9568239809","ts":"1790769916256","bidPr":"209.31","askPr":"209.96","bidSz":"200","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00007"},{"open":"89.5282","symbol":"RGDXUSDT","high24h":"89.71","low24h":"88.02","lastPr":"89.12","quoteVolume":"1224331676.4993","baseVolume":"13780986.7668","usdtVolume":"1224331676.499258063","ts":"1790769916256","bidPr":"88.97","askPr":"89.2","bidSz":"50","askSz":"600","openUtc":"0","changeUtc24h":"0","change24h":"-0.00456"},{"open":"54.3411","symbol":"RXLFUSDT","high24h":"54.26","low24h":"53.72","lastPr":"54.05","quoteVolume":"2028562942.9345","baseVolume":"37625645.8665","usdtVolume":"2028562942.93440566289388","ts":"1790769916850","bidPr":"53.97","askPr":"54.08","bidSz":"13","askSz":"4500","openUtc":"0","changeUtc24h":"0","change24h":"-0.00536"},{"open":"61.6","symbol":"RXLEUSDT","high24h":"61.95","low24h":"61.26","lastPr":"61.92","quoteVolume":"1113740413.0082","baseVolume":"18102935.7057","usdtVolume":"1113740413.0081932152","ts":"1790769916256","bidPr":"61.84","askPr":"61.95","bidSz":"10","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00519"},{"open":"102.54","symbol":"RLQDUSDT","high24h":"102.55","low24h":"102","lastPr":"102.55","quoteVolume":"3542061158.4436","baseVolume":"34638201.8708","usdtVolume":"3542061158.4435482569","ts":"1790769916256","bidPr":"102.28","askPr":"102.62","bidSz":"1000","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"0.0001"},{"open":"85.53","symbol":"ROLLIUSDT","high24h":"87.27","low24h":"85.68","lastPr":"87.07","quoteVolume":"130212146.3589","baseVolume":"1502995.712","usdtVolume":"130212146.3588688139","ts":"1790769916256","bidPr":"86.78","askPr":"89.54","bidSz":"42","askSz":"51","openUtc":"0","changeUtc24h":"0","change24h":"0.01801"},{"open":"96.08","symbol":"RGFFUSDT","high24h":"95.18","low24h":"94","lastPr":"94.31","quoteVolume":"29320861.4336","baseVolume":"310399.8305","usdtVolume":"29320861.4335268818","ts":"1790769916850","bidPr":"93.47","askPr":"94.97","bidSz":"24","askSz":"24","openUtc":"0","changeUtc24h":"0","change24h":"-0.01842"},{"open":"31.085","symbol":"RVNTUSDT","high24h":"31.59","low24h":"30.8","lastPr":"31.5","quoteVolume":"42555486.5267","baseVolume":"1358448.6798","usdtVolume":"42555486.5266778412691233","ts":"1790769916256","bidPr":"31.4","askPr":"33.85","bidSz":"2","askSz":"154","openUtc":"0","changeUtc24h":"0","change24h":"0.01335"},{"open":"12.6","symbol":"RCRKUSDT","high24h":"12.79","low24h":"12.37","lastPr":"12.59","quoteVolume":"25689593.7003","baseVolume":"2054018.4601","usdtVolume":"25689593.7002520982","ts":"1790769916256","bidPr":"12.35","askPr":"12.65","bidSz":"305","askSz":"299","openUtc":"0","changeUtc24h":"0","change24h":"-0.00079"},{"open":"50","symbol":"RHTFLUSDT","high24h":"50.19","low24h":"48.87","lastPr":"50","quoteVolume":"149730557.349","baseVolume":"3010576.5667","usdtVolume":"149730557.3489608177","ts":"1790769916850","bidPr":"49.51","askPr":"50.19","bidSz":"17","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"34.54","symbol":"RTDSUSDT","high24h":"34.65","low24h":"33.83","lastPr":"33.86","quoteVolume":"56779881.9555","baseVolume":"1654613.3742","usdtVolume":"56779881.9554718431","ts":"1790769916256","bidPr":"33.8","askPr":"34.4","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01969"},{"open":"19.74","symbol":"RARXUSDT","high24h":"19.76","low24h":"19.71","lastPr":"19.71","quoteVolume":"134978380.2328","baseVolume":"6837777.3362","usdtVolume":"134978380.23271359","ts":"1790769916850","bidPr":"19.65","askPr":"19.8","bidSz":"7700","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.00152"},{"open":"34.68","symbol":"ROPLNUSDT","high24h":"34.62","low24h":"34.29","lastPr":"34.61","quoteVolume":"26520790.2237","baseVolume":"767972.9517","usdtVolume":"26520790.2236793535","ts":"1790769916850","bidPr":"34.3","askPr":"38.74","bidSz":"67","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00202"},{"open":"126.38","symbol":"RITGRUSDT","high24h":"126.39","low24h":"126.31","lastPr":"126.33","quoteVolume":"127316193.2814","baseVolume":"1007673.5756","usdtVolume":"127316193.2813658101","ts":"1790769916256","bidPr":"126.29","askPr":"137.33","bidSz":"1700","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0004"},{"open":"77.5","symbol":"RPARRUSDT","high24h":"79.08","low24h":"77.26","lastPr":"78.32","quoteVolume":"46288996.9181","baseVolume":"592783.3412","usdtVolume":"46288996.918039363","ts":"1790769916850","bidPr":"78.51","askPr":"86.02","bidSz":"12","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01058"},{"open":"71.31","symbol":"RKFYUSDT","high24h":"72.06","low24h":"70.64","lastPr":"71.98","quoteVolume":"37955892.8598","baseVolume":"529518.4613","usdtVolume":"37955892.8597424984","ts":"1790769916850","bidPr":"70","askPr":"72.69","bidSz":"20","askSz":"31","openUtc":"0","changeUtc24h":"0","change24h":"0.0094"},{"open":"83.1","symbol":"RSTNGUSDT","high24h":"84.19","low24h":"82.84","lastPr":"83.97","quoteVolume":"98321279.72","baseVolume":"1178621.6604","usdtVolume":"98321279.7199011722","ts":"1790769916256","bidPr":"83.91","askPr":"92.81","bidSz":"372","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01047"},{"open":"26.76","symbol":"RFBPUSDT","high24h":"26.41","low24h":"26.13","lastPr":"26.35","quoteVolume":"28324293.2883","baseVolume":"1076689.6288","usdtVolume":"28324293.2882469486","ts":"1790769916850","bidPr":"21.43","askPr":"34.63","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01532"},{"open":"75","symbol":"RSUNCUSDT","high24h":"74.7","low24h":"73.08","lastPr":"73.09","quoteVolume":"28650079.3927","baseVolume":"389301.8352","usdtVolume":"28650079.3926252834","ts":"1790769916256","bidPr":"71.01","askPr":"77.02","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.02547"},{"open":"149.14","symbol":"RPJTUSDT","high24h":"146.72","low24h":"144.18","lastPr":"144.84","quoteVolume":"53715271.4908","baseVolume":"370537.1059","usdtVolume":"53715271.4907269482","ts":"1790769916256","bidPr":"144","askPr":"158.47","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02883"},{"open":"30.18","symbol":"RGEOUSDT","high24h":"31.12","low24h":"30.2","lastPr":"31","quoteVolume":"122782144.5601","baseVolume":"3957416.7702","usdtVolume":"122782144.5600317992","ts":"1790769916256","bidPr":"30.5","askPr":"33","bidSz":"25","askSz":"38","openUtc":"0","changeUtc24h":"0","change24h":"0.02717"},{"open":"18.82","symbol":"RBNLUSDT","high24h":"18.95","low24h":"18.65","lastPr":"18.65","quoteVolume":"22035867.8811","baseVolume":"1170766.5023","usdtVolume":"22035867.88104627748744","ts":"1790769916850","bidPr":"18.41","askPr":"18.69","bidSz":"81","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00903"},{"open":"60.785","symbol":"RCATYUSDT","high24h":"60.2","low24h":"59.74","lastPr":"60.2","quoteVolume":"20064536.9637","baseVolume":"335164.8898","usdtVolume":"20064536.963618499","ts":"1790769916850","bidPr":"52.7","askPr":"66.51","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00962"},{"open":"31.82","symbol":"RBWINUSDT","high24h":"31.87","low24h":"31.78","lastPr":"31.78","quoteVolume":"92744687.5954","baseVolume":"2915911.4049","usdtVolume":"92744687.59535519","ts":"1790769916257","bidPr":"31.75","askPr":"34.66","bidSz":"3215","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00126"},{"open":"17.76","symbol":"RRLAYUSDT","high24h":"18.98","low24h":"17.93","lastPr":"18.98","quoteVolume":"60196978.6054","baseVolume":"3299976.2341","usdtVolume":"60196978.6053607767","ts":"1790769916850","bidPr":"18.26","askPr":"18.49","bidSz":"1","askSz":"76","openUtc":"0","changeUtc24h":"0","change24h":"0.06869"},{"open":"34.05","symbol":"RMIAXUSDT","high24h":"34.02","low24h":"33.52","lastPr":"33.75","quoteVolume":"35112262.4827","baseVolume":"1038121.8634","usdtVolume":"35112262.4826490508","ts":"1790769916257","bidPr":"33.49","askPr":"34","bidSz":"200","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.00881"},{"open":"91.65","symbol":"RITRIUSDT","high24h":"88.11","low24h":"86.82","lastPr":"88","quoteVolume":"37807044.3786","baseVolume":"432636.8811","usdtVolume":"37807044.3785757604","ts":"1790769916850","bidPr":"77.74","askPr":"91.49","bidSz":"100","askSz":"52","openUtc":"0","changeUtc24h":"0","change24h":"-0.03983"},{"open":"101.26","symbol":"RBFHUSDT","high24h":"100.67","low24h":"99.37","lastPr":"100.07","quoteVolume":"23580550.5986","baseVolume":"235609.8147","usdtVolume":"23580550.5985033035","ts":"1790769916257","bidPr":"99.27","askPr":"100.77","bidSz":"25","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"-0.01175"},{"open":"76.44","symbol":"RWSFSUSDT","high24h":"76.09","low24h":"75.69","lastPr":"75.84","quoteVolume":"20780320.4168","baseVolume":"273854.1403","usdtVolume":"20780320.4167818517","ts":"1790769916850","bidPr":"30.7","askPr":"121.25","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00785"},{"open":"38.3","symbol":"RCNKUSDT","high24h":"38.25","low24h":"37.83","lastPr":"38.25","quoteVolume":"97679915.118","baseVolume":"2564438.6703","usdtVolume":"97679915.1179177056","ts":"1790769916257","bidPr":"34.74","askPr":"39.97","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00131"},{"open":"6.62","symbol":"RCCCUSDT","high24h":"6.9","low24h":"6.48","lastPr":"6.9","quoteVolume":"40802499.5947","baseVolume":"6211910.3379","usdtVolume":"40802499.594666096265071","ts":"1790769916257","bidPr":"6.5","askPr":"6.95","bidSz":"455","askSz":"455","openUtc":"0","changeUtc24h":"0","change24h":"0.0423"},{"open":"17.49","symbol":"RARISUSDT","high24h":"17.9","low24h":"17.5","lastPr":"17.76","quoteVolume":"16051202.8443","baseVolume":"904902.9313","usdtVolume":"16051202.844216345112379","ts":"1790769916257","bidPr":"17.15","askPr":"19.97","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01544"},{"open":"27.0066","symbol":"RAYAUSDT","high24h":"27.39","low24h":"26.76","lastPr":"27.25","quoteVolume":"31670294.4206","baseVolume":"1167198.8028","usdtVolume":"31670294.4205078755267884","ts":"1790769916850","bidPr":"26.8","askPr":"27.33","bidSz":"4","askSz":"70","openUtc":"0","changeUtc24h":"0","change24h":"0.00901"},{"open":"33.575","symbol":"RCDPUSDT","high24h":"34.4","low24h":"33.01","lastPr":"33.01","quoteVolume":"49272737.9381","baseVolume":"1439068.932","usdtVolume":"49272737.9380929314","ts":"1790769916257","bidPr":"33.63","askPr":"37.23","bidSz":"44","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01683"},{"open":"26.05","symbol":"RCAAPUSDT","high24h":"26.11","low24h":"25.54","lastPr":"26","quoteVolume":"17596746.6339","baseVolume":"678800.6372","usdtVolume":"17596746.6338791154","ts":"1790769916850","bidPr":"23.66","askPr":"28.85","bidSz":"100","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.00192"},{"open":"25.33","symbol":"RUSACUSDT","high24h":"25.11","low24h":"24.8","lastPr":"25.01","quoteVolume":"6426106.9094","baseVolume":"257346.1978","usdtVolume":"6426106.9093526832","ts":"1790769916850","bidPr":"24.67","askPr":"28.75","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01263"},{"open":"35.79","symbol":"RLAZUSDT","high24h":"36.12","low24h":"35.55","lastPr":"35.8","quoteVolume":"49200326.2052","baseVolume":"1373796.306","usdtVolume":"49200326.2051084941","ts":"1790769916257","bidPr":"35.1","askPr":"36.8","bidSz":"564","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.00028"},{"open":"24.39","symbol":"RBWLPUSDT","high24h":"24.87","low24h":"24.39","lastPr":"24.87","quoteVolume":"2764891.7333","baseVolume":"112119.5482","usdtVolume":"2764891.7332819721","ts":"1790769916257","bidPr":"24.99","askPr":"25.08","bidSz":"400","askSz":"830","openUtc":"0","changeUtc24h":"0","change24h":"0.01968"},{"open":"13.3","symbol":"RMATUSDT","high24h":"13.65","low24h":"12.75","lastPr":"12.75","quoteVolume":"48123675.1453","baseVolume":"3637885.9262","usdtVolume":"48123675.1452774464","ts":"1790769916850","bidPr":"12.61","askPr":"12.75","bidSz":"100","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"-0.04135"},{"open":"17.11","symbol":"RPHIUSDT","high24h":"17.19","low24h":"16.73","lastPr":"16.89","quoteVolume":"4326895.76","baseVolume":"255760.1225","usdtVolume":"4326895.7599788075","ts":"1790769916850","bidPr":"15.27","askPr":"18.56","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01286"},{"open":"46.17","symbol":"RELVNUSDT","high24h":"46.87","low24h":"45.7","lastPr":"46.55","quoteVolume":"36117079.3339","baseVolume":"777433.4425","usdtVolume":"36117079.333878946","ts":"1790769916257","bidPr":"46.21","askPr":"47.21","bidSz":"16","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"0.00823"},{"open":"30","symbol":"RSKEUSDT","high24h":"30.32","low24h":"29.5","lastPr":"30.18","quoteVolume":"15070709.434","baseVolume":"502495.6841","usdtVolume":"15070709.4339754858","ts":"1790769916850","bidPr":"29.87","askPr":"30.42","bidSz":"100","askSz":"75","openUtc":"0","changeUtc24h":"0","change24h":"0.006"},{"open":"14.75","symbol":"RMIRUSDT","high24h":"14.82","low24h":"14.18","lastPr":"14.5","quoteVolume":"39442376.2665","baseVolume":"2759456.4263","usdtVolume":"39442376.2664975247","ts":"1790769916257","bidPr":"14.2","askPr":"16.02","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01695"},{"open":"9.38","symbol":"RGNWUSDT","high24h":"9.26","low24h":"9.16","lastPr":"9.23","quoteVolume":"24447475.1194","baseVolume":"2653073.7851","usdtVolume":"24447475.1193601858","ts":"1790769916850","bidPr":"9.19","askPr":"10.31","bidSz":"172","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01599"},{"open":"22.33","symbol":"RCVBFUSDT","high24h":"22.1","low24h":"21.85","lastPr":"21.85","quoteVolume":"22387909.5164","baseVolume":"1019565.854","usdtVolume":"22387909.5163049011","ts":"1790769916257","bidPr":"19.75","askPr":"23.87","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0215"},{"open":"146.4","symbol":"RLOPEUSDT","high24h":"147.77","low24h":"146.39","lastPr":"147.59","quoteVolume":"28670763.3251","baseVolume":"194736.2425","usdtVolume":"28670763.3250498007","ts":"1790769916850","bidPr":"146.41","askPr":"201.9","bidSz":"17","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00813"},{"open":"79.51","symbol":"RINDBUSDT","high24h":"78.77","low24h":"77.82","lastPr":"78.77","quoteVolume":"20210670.8078","baseVolume":"258531.3485","usdtVolume":"20210670.8077280112","ts":"1790769916257","bidPr":"68.9","askPr":"88.15","bidSz":"1","askSz":"9","openUtc":"0","changeUtc24h":"0","change24h":"-0.00931"},{"open":"163.92","symbol":"RICUIUSDT","high24h":"163.68","low24h":"161.53","lastPr":"163.44","quoteVolume":"32567630.9691","baseVolume":"200269.7621","usdtVolume":"32567630.9690819212","ts":"1790769916850","bidPr":"162.66","askPr":"170.31","bidSz":"12","askSz":"19","openUtc":"0","changeUtc24h":"0","change24h":"-0.00293"},{"open":"68.8","symbol":"RWKUSDT","high24h":"67.16","low24h":"64.89","lastPr":"65.35","quoteVolume":"94618161.2336","baseVolume":"1443093.0465","usdtVolume":"94618161.2335654657","ts":"1790769916850","bidPr":"59.4","askPr":"71.31","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.05015"},{"open":"12.14","symbol":"RIOVAUSDT","high24h":"15.3","low24h":"14.02","lastPr":"14.65","quoteVolume":"686054635.3607","baseVolume":"46506649.5654","usdtVolume":"686054635.36062488154664","ts":"1790769916850","bidPr":"14.6","askPr":"14.68","bidSz":"2","askSz":"1743","openUtc":"0","changeUtc24h":"0","change24h":"0.20675"},{"open":"29.06","symbol":"RADPTUSDT","high24h":"29.1","low24h":"28.66","lastPr":"28.99","quoteVolume":"68875463.9062","baseVolume":"2387653.2367","usdtVolume":"68875463.9061471674","ts":"1790769916850","bidPr":"28.31","askPr":"29.05","bidSz":"61","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00241"},{"open":"36.77","symbol":"RRHIUSDT","high24h":"37.02","low24h":"36.27","lastPr":"36.88","quoteVolume":"37178749.6066","baseVolume":"1011810.1432","usdtVolume":"37178749.6065286933","ts":"1790769916257","bidPr":"36","askPr":"41.14","bidSz":"40","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00299"},{"open":"11.51","symbol":"RGPGIUSDT","high24h":"12.05","low24h":"11.5","lastPr":"11.99","quoteVolume":"21896096.8975","baseVolume":"1861646.3674","usdtVolume":"21896096.897406819","ts":"1790769916850","bidPr":"11","askPr":"12.42","bidSz":"5","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.0417"},{"open":"73.77","symbol":"RCNSUSDT","high24h":"73.16","low24h":"72.28","lastPr":"72.95","quoteVolume":"17858522.9437","baseVolume":"244969.241","usdtVolume":"17858522.943678893","ts":"1790769916851","bidPr":"72.6","askPr":"115.92","bidSz":"27","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01112"},{"open":"38.25","symbol":"RWSBCUSDT","high24h":"37.83","low24h":"37.61","lastPr":"37.8","quoteVolume":"23040851.22","baseVolume":"610723.9285","usdtVolume":"23040851.2199649273","ts":"1790769916851","bidPr":"29.91","askPr":"38.1","bidSz":"100","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"-0.01176"},{"open":"103.3","symbol":"RSIGUSDT","high24h":"104.53","low24h":"103.08","lastPr":"104.32","quoteVolume":"48242815.4891","baseVolume":"464148.8515","usdtVolume":"48242815.4890232155","ts":"1790769916851","bidPr":"103.49","askPr":"109.24","bidSz":"24","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00987"},{"open":"75.96","symbol":"ROLEDUSDT","high24h":"76.63","low24h":"75.55","lastPr":"76.01","quoteVolume":"39043508.4164","baseVolume":"513302.6028","usdtVolume":"39043508.4163470715","ts":"1790769916851","bidPr":"74.01","askPr":"79.99","bidSz":"13","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"0.00066"},{"open":"40.97","symbol":"RPLNTUSDT","high24h":"41.1","low24h":"40.44","lastPr":"41.1","quoteVolume":"90663932.3374","baseVolume":"2227843.9197","usdtVolume":"90663932.3373527586","ts":"1790769916257","bidPr":"39","askPr":"45.28","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00317"},{"open":"11.45","symbol":"RTLXUSDT","high24h":"11.65","low24h":"11.06","lastPr":"11.09","quoteVolume":"3645889","baseVolume":"323026","usdtVolume":"3645888.986713364","ts":"1790769916257","bidPr":"11.05","askPr":"11.11","bidSz":"60","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.03144"},{"open":"41.19","symbol":"RAVNTUSDT","high24h":"41.06","low24h":"40.71","lastPr":"40.78","quoteVolume":"23656617.7986","baseVolume":"579244.0272","usdtVolume":"23656617.7985307873","ts":"1790769916851","bidPr":"36.33","askPr":"44.14","bidSz":"100","askSz":"37","openUtc":"0","changeUtc24h":"0","change24h":"-0.00995"},{"open":"55.1","symbol":"RQTWOUSDT","high24h":"55.25","low24h":"54.52","lastPr":"55.12","quoteVolume":"29508440.8233","baseVolume":"536615.6286","usdtVolume":"29508440.8232230971452733","ts":"1790769916257","bidPr":"49.62","askPr":"60.78","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00036"},{"open":"71.38","symbol":"RTHOUSDT","high24h":"70.68","low24h":"69.58","lastPr":"70.16","quoteVolume":"54566807.2129","baseVolume":"777821.6558","usdtVolume":"54566807.2128951737","ts":"1790769916851","bidPr":"69.6","askPr":"86.59","bidSz":"35","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01709"},{"open":"54.15","symbol":"RPLSEUSDT","high24h":"51.2","low24h":"48.92","lastPr":"50.8","quoteVolume":"19642611.9674","baseVolume":"390043.2755","usdtVolume":"19642611.9673388592474803","ts":"1790769916851","bidPr":"46.22","askPr":"51.4","bidSz":"100","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"-0.06187"},{"open":"80.59","symbol":"RJOYYUSDT","high24h":"80.78","low24h":"80.1","lastPr":"80.6","quoteVolume":"18503593.7276","baseVolume":"229839.2931","usdtVolume":"18503593.7275786336","ts":"1790769916257","bidPr":"71.71","askPr":"87.92","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00012"},{"open":"49.32","symbol":"RSLGUSDT","high24h":"49.5","low24h":"48.74","lastPr":"49.02","quoteVolume":"44545749.8495","baseVolume":"907841.8642","usdtVolume":"44545749.8494718645","ts":"1790769916851","bidPr":"48.18","askPr":"48.68","bidSz":"41","askSz":"41","openUtc":"0","changeUtc24h":"0","change24h":"-0.00608"},{"open":"124.5","symbol":"RDORMUSDT","high24h":"124.09","low24h":"122.03","lastPr":"123.89","quoteVolume":"21456769.5302","baseVolume":"174006.3567","usdtVolume":"21456769.530147745","ts":"1790769916851","bidPr":"123.3","askPr":"175.91","bidSz":"16","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0049"},{"open":"81.68","symbol":"RIONDUSDT","high24h":"81.9","low24h":"80.7","lastPr":"81.74","quoteVolume":"22708979.0907","baseVolume":"279330.3367","usdtVolume":"22708979.0906249872","ts":"1790769916851","bidPr":"79.51","askPr":"82.1","bidSz":"23","askSz":"111","openUtc":"0","changeUtc24h":"0","change24h":"0.00073"},{"open":"65.99","symbol":"RJOEUSDT","high24h":"66.21","low24h":"65.61","lastPr":"66.01","quoteVolume":"10025247.7645","baseVolume":"152006.0954","usdtVolume":"10025247.7644282913","ts":"1790769916851","bidPr":"65.7","askPr":"66.5","bidSz":"30","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"0.0003"},{"open":"81.77","symbol":"RMSGEUSDT","high24h":"82.08","low24h":"81.28","lastPr":"81.65","quoteVolume":"33303961.186","baseVolume":"407640.5299","usdtVolume":"33303961.1859444319","ts":"1790769916851","bidPr":"81.26","askPr":"91.05","bidSz":"24","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00147"},{"open":"16.25","symbol":"RBBWIUSDT","high24h":"16.24","low24h":"15.8","lastPr":"16.06","quoteVolume":"64773253.5218","baseVolume":"4061834.4014","usdtVolume":"64773253.521785395659293","ts":"1790769916257","bidPr":"15.87","askPr":"16.16","bidSz":"157","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01169"},{"open":"179.68","symbol":"RABGUSDT","high24h":"177.16","low24h":"172.53","lastPr":"173.95","quoteVolume":"43540478.2691","baseVolume":"250340.7186","usdtVolume":"43540478.2690822243","ts":"1790769916257","bidPr":"172.56","askPr":"175.16","bidSz":"114","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"-0.03189"},{"open":"21.64","symbol":"RMWAUSDT","high24h":"21.5","low24h":"21.29","lastPr":"21.5","quoteVolume":"19077045.3876","baseVolume":"890531.8913","usdtVolume":"19077045.3875095","ts":"1790769916851","bidPr":"21.47","askPr":"23.49","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00647"},{"open":"100.72","symbol":"RSKYWUSDT","high24h":"100.29","low24h":"98.8","lastPr":"99.57","quoteVolume":"36640471.3708","baseVolume":"365595.4577","usdtVolume":"36640471.370707872","ts":"1790769916851","bidPr":"98.43","askPr":"104.99","bidSz":"20","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.01142"},{"open":"39.86","symbol":"RRNSTUSDT","high24h":"39.42","low24h":"39.13","lastPr":"39.34","quoteVolume":"26177781.9997","baseVolume":"665491.0812","usdtVolume":"26177781.9996733256","ts":"1790769916257","bidPr":"35.7","askPr":"39.73","bidSz":"100","askSz":"57","openUtc":"0","changeUtc24h":"0","change24h":"-0.01305"},{"open":"107.29","symbol":"RBANFUSDT","high24h":"106.78","low24h":"105.74","lastPr":"106.35","quoteVolume":"20925477.5211","baseVolume":"196768.8306","usdtVolume":"20925477.5210477108","ts":"1790769916257","bidPr":"105.34","askPr":"124.01","bidSz":"33","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00876"},{"open":"76.22","symbol":"RTARSUSDT","high24h":"77.19","low24h":"76.34","lastPr":"76.8","quoteVolume":"31907170.1075","baseVolume":"415782.1811","usdtVolume":"31907170.1074984456","ts":"1790769916257","bidPr":"75.51","askPr":"77.99","bidSz":"15","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"0.00761"},{"open":"44.04","symbol":"RATMUUSDT","high24h":"44.39","low24h":"43.94","lastPr":"43.94","quoteVolume":"49147907.1208","baseVolume":"1115147.7172","usdtVolume":"49147907.1207534321","ts":"1790769916851","bidPr":"38.97","askPr":"49.39","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00227"},{"open":"37.4","symbol":"REROUSDT","high24h":"37.64","low24h":"36.81","lastPr":"37.3","quoteVolume":"43807966.7477","baseVolume":"1180938.1923","usdtVolume":"43807966.7476088555","ts":"1790769916851","bidPr":"35.75","askPr":"39.45","bidSz":"40","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"-0.00267"},{"open":"89","symbol":"ROTTRUSDT","high24h":"89.34","low24h":"88.45","lastPr":"89.25","quoteVolume":"11278062.7394","baseVolume":"126632.6147","usdtVolume":"11278062.7393421535","ts":"1790769916257","bidPr":"88.44","askPr":"90.04","bidSz":"28","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"0.00281"},{"open":"112.61","symbol":"RIRTCUSDT","high24h":"114.95","low24h":"109.64","lastPr":"114.5","quoteVolume":"45330952.39","baseVolume":"401428.0746","usdtVolume":"45330952.3899985801","ts":"1790769916257","bidPr":"114.4","askPr":"115.99","bidSz":"1","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"0.01678"},{"open":"16.4496","symbol":"RAPLEUSDT","high24h":"16.41","low24h":"16.08","lastPr":"16.28","quoteVolume":"22003241.5844","baseVolume":"1355345.1645","usdtVolume":"22003241.5843805194516052","ts":"1790769916257","bidPr":"16.03","askPr":"16.29","bidSz":"93","askSz":"55","openUtc":"0","changeUtc24h":"0","change24h":"-0.01031"},{"open":"63.66","symbol":"RPFSIUSDT","high24h":"63.97","low24h":"63","lastPr":"63.61","quoteVolume":"30379813.2032","baseVolume":"477282.3771","usdtVolume":"30379813.2031491704","ts":"1790769916257","bidPr":"63.11","askPr":"81.41","bidSz":"39","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00079"},{"open":"18.686","symbol":"RFAUSDT","high24h":"18.03","low24h":"17.29","lastPr":"17.65","quoteVolume":"53647829.7273","baseVolume":"3030169.5414","usdtVolume":"53647829.7272602539","ts":"1790769916257","bidPr":"10.7","askPr":"17.94","bidSz":"100","askSz":"66","openUtc":"0","changeUtc24h":"0","change24h":"-0.05544"},{"open":"126.53","symbol":"RBMIUSDT","high24h":"126.06","low24h":"123.3","lastPr":"125.99","quoteVolume":"32076672.4553","baseVolume":"256390.3221","usdtVolume":"32076672.4552390407248672","ts":"1790769916257","bidPr":"124.99","askPr":"149.79","bidSz":"20","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00427"},{"open":"38.22","symbol":"RIDYAUSDT","high24h":"37.91","low24h":"37.2","lastPr":"37.86","quoteVolume":"20395502.0288","baseVolume":"540742.6119","usdtVolume":"20395502.0287719528","ts":"1790769916257","bidPr":"37.69","askPr":"38.09","bidSz":"17","askSz":"61","openUtc":"0","changeUtc24h":"0","change24h":"-0.00942"},{"open":"24.22","symbol":"RWTUSDT","high24h":"24.5","low24h":"23.76","lastPr":"24.46","quoteVolume":"47622551.5307","baseVolume":"1977317.7544","usdtVolume":"47622551.5306374991","ts":"1790769916257","bidPr":"24.11","askPr":"26.55","bidSz":"95","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00991"},{"open":"248.82","symbol":"RBELFBUSDT","high24h":"247","low24h":"242.59","lastPr":"244.5","quoteVolume":"15526904.2756","baseVolume":"63460.3641","usdtVolume":"15526904.2755608153","ts":"1790769916851","bidPr":"236.51","askPr":"258.93","bidSz":"1","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.01736"},{"open":"119.43","symbol":"RIPARUSDT","high24h":"116.17","low24h":"114.73","lastPr":"115","quoteVolume":"17592375.2869","baseVolume":"152719.8972","usdtVolume":"17592375.2868251976","ts":"1790769916258","bidPr":"105","askPr":"122.88","bidSz":"1","askSz":"23","openUtc":"0","changeUtc24h":"0","change24h":"-0.03709"},{"open":"60.91","symbol":"RLXPUSDT","high24h":"60.94","low24h":"60.89","lastPr":"60.89","quoteVolume":"46584643.8147","baseVolume":"764719.735","usdtVolume":"46584643.8146623924","ts":"1790769916258","bidPr":"55.48","askPr":"66.43","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00033"},{"open":"13.7343","symbol":"ROGNUSDT","high24h":"13.75","low24h":"13.64","lastPr":"13.71","quoteVolume":"20456455.2557","baseVolume":"1488559.9549","usdtVolume":"20456455.25568011602747","ts":"1790769916851","bidPr":"13.69","askPr":"13.8","bidSz":"200","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00177"},{"open":"14.99","symbol":"RIRTUSDT","high24h":"14.94","low24h":"14.6","lastPr":"14.83","quoteVolume":"52249623.4665","baseVolume":"3539432.029","usdtVolume":"52249623.4664451311","ts":"1790769916258","bidPr":"13.31","askPr":"16.02","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01067"},{"open":"9.43","symbol":"RLBTYAUSDT","high24h":"9.43","low24h":"9.23","lastPr":"9.26","quoteVolume":"53042521.2249","baseVolume":"5703437.0236","usdtVolume":"53042521.224800464","ts":"1790769916258","bidPr":"8.42","askPr":"10.36","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01803"},{"open":"169.295","symbol":"RNICUSDT","high24h":"164.61","low24h":"163.44","lastPr":"163.58","quoteVolume":"18977005.4901","baseVolume":"115795.5228","usdtVolume":"18977005.4900418752","ts":"1790769916258","bidPr":"162.27","askPr":"210.1","bidSz":"14","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.03376"},{"open":"28.37","symbol":"RZIMUSDT","high24h":"29.3","low24h":"27.63","lastPr":"29.04","quoteVolume":"46993467.106","baseVolume":"1662007.0482","usdtVolume":"46993467.105914688","ts":"1790769916851","bidPr":"28.4","askPr":"29.04","bidSz":"1600","askSz":"153","openUtc":"0","changeUtc24h":"0","change24h":"0.02362"},{"open":"104.56","symbol":"RVACUSDT","high24h":"105.24","low24h":"103.66","lastPr":"104.68","quoteVolume":"35067614.8965","baseVolume":"335219.6515","usdtVolume":"35067614.89648900946881686","ts":"1790769916258","bidPr":"103.85","askPr":"119.29","bidSz":"24","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00115"},{"open":"8.05","symbol":"RRUMUSDT","high24h":"7.87","low24h":"7.7","lastPr":"7.76","quoteVolume":"22040138.0673","baseVolume":"2835297.1513","usdtVolume":"22040138.06728090871098","ts":"1790769916258","bidPr":"7.72","askPr":"7.79","bidSz":"45","askSz":"58","openUtc":"0","changeUtc24h":"0","change24h":"-0.03602"},{"open":"35.44","symbol":"RTRMDUSDT","high24h":"37.95","low24h":"35.81","lastPr":"37.93","quoteVolume":"28512286.9394","baseVolume":"785941.7846","usdtVolume":"28512286.9393172844","ts":"1790769916851","bidPr":"37.92","askPr":"37.97","bidSz":"100","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"0.07026"},{"open":"11.21","symbol":"RFSMUSDT","high24h":"11.4","low24h":"11.18","lastPr":"11.35","quoteVolume":"25604814.6864","baseVolume":"2268892.4323","usdtVolume":"25604814.6863948804","ts":"1790769916258","bidPr":"11.26","askPr":"11.42","bidSz":"264","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01249"},{"open":"21.8043","symbol":"RDHTUSDT","high24h":"22.7","low24h":"22.21","lastPr":"22.7","quoteVolume":"57535139.0988","baseVolume":"2561956.8533","usdtVolume":"57535139.0987356732","ts":"1790769916258","bidPr":"22.49","askPr":"22.9","bidSz":"600","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.04108"},{"open":"24.745","symbol":"RCSTMUSDT","high24h":"24.79","low24h":"24.06","lastPr":"24.5","quoteVolume":"40670153.6932","baseVolume":"1658883.2324","usdtVolume":"40670153.6931511034","ts":"1790769916258","bidPr":"23.5","askPr":"27.5","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0099"},{"open":"136.18","symbol":"RMHOUSDT","high24h":"136.41","low24h":"134.98","lastPr":"136.41","quoteVolume":"16049306.6004","baseVolume":"118207.8719","usdtVolume":"16049306.6003684328","ts":"1790769916258","bidPr":"134.44","askPr":"163.21","bidSz":"11","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00169"},{"open":"74.575","symbol":"RPOSTUSDT","high24h":"73.75","low24h":"72.71","lastPr":"73.75","quoteVolume":"48787270.6128","baseVolume":"666368.3843","usdtVolume":"48787270.6127374369366273","ts":"1790769916851","bidPr":"66.63","askPr":"84.76","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01106"},{"open":"29.98","symbol":"RAMLXUSDT","high24h":"29.57","low24h":"28.99","lastPr":"29.01","quoteVolume":"36311908.3542","baseVolume":"1231784.4037","usdtVolume":"36311908.3541795585","ts":"1790769916258","bidPr":"29.01","askPr":"29.49","bidSz":"19","askSz":"19","openUtc":"0","changeUtc24h":"0","change24h":"-0.03235"},{"open":"4.3391","symbol":"RFRMIUSDT","high24h":"4.35","low24h":"4.21","lastPr":"4.28","quoteVolume":"56109215.9301","baseVolume":"13114817.4742","usdtVolume":"56109215.93005304418476","ts":"1790769916258","bidPr":"4.24","askPr":"4.28","bidSz":"1","askSz":"198","openUtc":"0","changeUtc24h":"0","change24h":"-0.01362"},{"open":"36.33","symbol":"RFIBKUSDT","high24h":"36.09","low24h":"35.92","lastPr":"36","quoteVolume":"34414510.6795","baseVolume":"955923.3377","usdtVolume":"34414510.679495815","ts":"1790769916851","bidPr":"35.76","askPr":"43.01","bidSz":"17","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00908"},{"open":"123.6575","symbol":"RPLMRUSDT","high24h":"123.57","low24h":"121.72","lastPr":"122.91","quoteVolume":"14946233.5247","baseVolume":"121566.8233","usdtVolume":"14946233.5246422485","ts":"1790769916258","bidPr":"122.55","askPr":"125.79","bidSz":"16","askSz":"24","openUtc":"0","changeUtc24h":"0","change24h":"-0.00604"},{"open":"4.56","symbol":"RBTEUSDT","high24h":"4.52","low24h":"4.41","lastPr":"4.46","quoteVolume":"68139199.5979","baseVolume":"15252932.6492","usdtVolume":"68139199.597845497","ts":"1790769916852","bidPr":"4.09","askPr":"4.55","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02193"},{"open":"22.79","symbol":"ROPCHUSDT","high24h":"22.94","low24h":"22.59","lastPr":"22.89","quoteVolume":"34376830.8998","baseVolume":"1510129.3968","usdtVolume":"34376830.899721367","ts":"1790769916852","bidPr":"20.58","askPr":"23.49","bidSz":"100","askSz":"65","openUtc":"0","changeUtc24h":"0","change24h":"0.00439"},{"open":"225.97","symbol":"RNHCUSDT","high24h":"225.6","low24h":"220.57","lastPr":"224.16","quoteVolume":"13328255.1859","baseVolume":"59774.0219","usdtVolume":"13328255.1858903089","ts":"1790769916852","bidPr":"161.11","askPr":"357.58","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00801"},{"open":"126.3","symbol":"RACLSUSDT","high24h":"129.98","low24h":"123.29","lastPr":"129","quoteVolume":"44423026.6471","baseVolume":"349535.7015","usdtVolume":"44423026.6470836558","ts":"1790769916258","bidPr":"126.16","askPr":"129.98","bidSz":"13","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"0.02138"},{"open":"73.84","symbol":"RCRVLUSDT","high24h":"74.55","low24h":"73.72","lastPr":"74.47","quoteVolume":"8378913.8755","baseVolume":"112958.7","usdtVolume":"8378913.8754148927","ts":"1790769916852","bidPr":"58","askPr":"78","bidSz":"1","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.00853"},{"open":"95.75","symbol":"RTNKUSDT","high24h":"97.75","low24h":"96.01","lastPr":"96.86","quoteVolume":"31574949.4092","baseVolume":"325480.8705","usdtVolume":"31574949.4091739069","ts":"1790769916258","bidPr":"97","askPr":"103","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01159"},{"open":"29.5449","symbol":"RSBLKUSDT","high24h":"29.61","low24h":"29.01","lastPr":"29.61","quoteVolume":"32111288.9998","baseVolume":"1096226.854","usdtVolume":"32111288.9997059113","ts":"1790769916852","bidPr":"29.41","askPr":"29.68","bidSz":"460","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.0022"},{"open":"39.98","symbol":"RLIFUSDT","high24h":"40.47","low24h":"39.62","lastPr":"39.71","quoteVolume":"12446710.5775","baseVolume":"310252.5611","usdtVolume":"12446710.5774592042","ts":"1790769916258","bidPr":"39.73","askPr":"42.96","bidSz":"62","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00675"},{"open":"59.61","symbol":"RBATRAUSDT","high24h":"60","low24h":"59.01","lastPr":"59.41","quoteVolume":"1862034.1178","baseVolume":"31403.9808","usdtVolume":"1862034.1177863811","ts":"1790769916852","bidPr":"58.94","askPr":"61","bidSz":"42","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.00336"},{"open":"67.17","symbol":"RCALMUSDT","high24h":"69.69","low24h":"62.8","lastPr":"62.93","quoteVolume":"108117519.1762","baseVolume":"1582108.0691","usdtVolume":"108117519.1761554105","ts":"1790769916258","bidPr":"62.88","askPr":"63.58","bidSz":"300","askSz":"42","openUtc":"0","changeUtc24h":"0","change24h":"-0.06312"},{"open":"9.08","symbol":"RLBTYKUSDT","high24h":"9.12","low24h":"8.94","lastPr":"9","quoteVolume":"13752270.181","baseVolume":"1525448.9487","usdtVolume":"13752270.180914041","ts":"1790769916258","bidPr":"8.96","askPr":"12.38","bidSz":"205","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00881"},{"open":"20.55","symbol":"RMANUUSDT","high24h":"20.92","low24h":"20.21","lastPr":"20.83","quoteVolume":"8137355.981","baseVolume":"394342.5246","usdtVolume":"8137355.980964759103814","ts":"1790769916852","bidPr":"18.25","askPr":"23.11","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01363"},{"open":"31.6","symbol":"RCXWUSDT","high24h":"32.79","low24h":"32.06","lastPr":"32.67","quoteVolume":"70782168.6923","baseVolume":"2195483.9331","usdtVolume":"70782168.6922345159","ts":"1790769916852","bidPr":"29.24","askPr":"33.9","bidSz":"100","askSz":"120","openUtc":"0","changeUtc24h":"0","change24h":"0.03386"},{"open":"66.92","symbol":"RNHIUSDT","high24h":"67.1","low24h":"66.1","lastPr":"66.13","quoteVolume":"30875610.057","baseVolume":"462844.6273","usdtVolume":"30875610.0569388709","ts":"1790769916852","bidPr":"65.07","askPr":"65.99","bidSz":"23","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01181"},{"open":"45.75","symbol":"RNATLUSDT","high24h":"45.55","low24h":"45.32","lastPr":"45.44","quoteVolume":"39672661.8393","baseVolume":"872663.776","usdtVolume":"39672661.8392585184","ts":"1790769916852","bidPr":"40.7","askPr":"48","bidSz":"100","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00678"},{"open":"25.15","symbol":"RBTUUSDT","high24h":"24.62","low24h":"24.15","lastPr":"24.62","quoteVolume":"45442299.5034","baseVolume":"1866034.5204","usdtVolume":"45442299.5033683805","ts":"1790769916258","bidPr":"24.57","askPr":"24.9","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.02107"},{"open":"33","symbol":"RHGUSDT","high24h":"33.56","low24h":"32.88","lastPr":"33.56","quoteVolume":"8887319.7163","baseVolume":"267520.0456","usdtVolume":"8887319.7162975342","ts":"1790769916852","bidPr":"33.19","askPr":"39.89","bidSz":"75","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01697"},{"open":"18.49","symbol":"RDTWUSDT","high24h":"18.35","low24h":"18.01","lastPr":"18.22","quoteVolume":"404644.8667","baseVolume":"22278.5367","usdtVolume":"404644.8666155","ts":"1790769916258","bidPr":"14.96","askPr":"24.86","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0146"},{"open":"64.1","symbol":"RKENUSDT","high24h":"65.7","low24h":"64.88","lastPr":"65.17","quoteVolume":"636758.2535","baseVolume":"9775.2941","usdtVolume":"636758.2534851864","ts":"1790769916852","bidPr":"53.51","askPr":"92.26","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01669"},{"open":"11.28","symbol":"RUUUUUSDT","high24h":"11.08","low24h":"10.85","lastPr":"10.94","quoteVolume":"35447105.668","baseVolume":"3238595.2134","usdtVolume":"35447105.667946796482184","ts":"1790769916852","bidPr":"10.93","askPr":"10.97","bidSz":"44","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.03014"},{"open":"120.9127","symbol":"RSIIUSDT","high24h":"120.89","low24h":"118.76","lastPr":"120.33","quoteVolume":"9267310.919","baseVolume":"77083.6905","usdtVolume":"9267310.9189677465","ts":"1790769916258","bidPr":"98.97","askPr":"177.24","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00482"},{"open":"18.78","symbol":"RLBRTUSDT","high24h":"18.99","low24h":"18.36","lastPr":"18.45","quoteVolume":"41127091.4233","baseVolume":"2225298.4074","usdtVolume":"41127091.4232908026","ts":"1790769916852","bidPr":"18","askPr":"20.62","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01757"},{"open":"36.09","symbol":"RTOWNUSDT","high24h":"35.87","low24h":"35.55","lastPr":"35.82","quoteVolume":"15258652.8599","baseVolume":"426623.0313","usdtVolume":"15258652.859842364","ts":"1790769916258","bidPr":"14.33","askPr":"41.47","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00748"},{"open":"29.41","symbol":"RHIWUSDT","high24h":"29.2","low24h":"28.57","lastPr":"28.64","quoteVolume":"47003005.4687","baseVolume":"1631965.9992","usdtVolume":"47003005.4686580747","ts":"1790769916258","bidPr":"28.36","askPr":"33.97","bidSz":"52","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02618"},{"open":"31.92","symbol":"RFFBCUSDT","high24h":"31.51","low24h":"31.38","lastPr":"31.46","quoteVolume":"21060357.4665","baseVolume":"669448.605","usdtVolume":"21060357.466491048","ts":"1790769916852","bidPr":"27.44","askPr":"46.58","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01441"},{"open":"24.2499","symbol":"RMGNIUSDT","high24h":"26.4","low24h":"24.61","lastPr":"25.7","quoteVolume":"87959028.0725","baseVolume":"3429779.5748","usdtVolume":"87959028.072486686","ts":"1790769916852","bidPr":"25.5","askPr":"25.8","bidSz":"20","askSz":"75","openUtc":"0","changeUtc24h":"0","change24h":"0.0598"},{"open":"48.67","symbol":"RASOUSDT","high24h":"48.64","low24h":"47.75","lastPr":"48.1","quoteVolume":"42878840.7578","baseVolume":"892558.1794","usdtVolume":"42878840.7577833529","ts":"1790769916258","bidPr":"47.19","askPr":"55.03","bidSz":"59","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01171"},{"open":"76.66","symbol":"RLRNUSDT","high24h":"75.88","low24h":"74.59","lastPr":"75.59","quoteVolume":"40160491.909","baseVolume":"532235.3301","usdtVolume":"40160491.9089742519","ts":"1790769916258","bidPr":"74.99","askPr":"78","bidSz":"33","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.01396"},{"open":"135","symbol":"RGRALUSDT","high24h":"140.88","low24h":"132.29","lastPr":"136","quoteVolume":"92198390.615","baseVolume":"677524.8689","usdtVolume":"92198390.6149813854","ts":"1790769916258","bidPr":"126","askPr":"137","bidSz":"15","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"0.00741"},{"open":"14.92","symbol":"RMCHBUSDT","high24h":"14.94","low24h":"14.75","lastPr":"14.86","quoteVolume":"7123870.8145","baseVolume":"479789.0796","usdtVolume":"7123870.8144745265","ts":"1790769916852","bidPr":"13.54","askPr":"16.12","bidSz":"100","askSz":"65","openUtc":"0","changeUtc24h":"0","change24h":"-0.00402"},{"open":"16.35","symbol":"RDYNUSDT","high24h":"17","low24h":"15.97","lastPr":"16.7","quoteVolume":"28055025.1382","baseVolume":"1736032.4701","usdtVolume":"28055025.1381458543","ts":"1790769916258","bidPr":"15.75","askPr":"16.76","bidSz":"10","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"0.02141"},{"open":"181.5","symbol":"RPRKUSDT","high24h":"180.6","low24h":"178.61","lastPr":"180.6","quoteVolume":"9637298.2769","baseVolume":"53640.2335","usdtVolume":"9637298.276838264","ts":"1790769916852","bidPr":"72.32","askPr":"242.73","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00496"},{"open":"46.86","symbol":"RHNIUSDT","high24h":"46.7","low24h":"46.28","lastPr":"46.65","quoteVolume":"16606458.9667","baseVolume":"356605.8712","usdtVolume":"16606458.9666769788","ts":"1790769916852","bidPr":"45","askPr":"53.18","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00448"},{"open":"29.625","symbol":"RNESRUSDT","high24h":"26.79","low24h":"25.82","lastPr":"26.67","quoteVolume":"90985231.6284","baseVolume":"3442846.9818","usdtVolume":"90985231.6283817674","ts":"1790769916258","bidPr":"26.5","askPr":"26.67","bidSz":"50","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"-0.09975"},{"open":"112.13","symbol":"RUSLMUSDT","high24h":"111.08","low24h":"109.8","lastPr":"110.21","quoteVolume":"6779386.1944","baseVolume":"61358.0444","usdtVolume":"6779386.1943478969","ts":"1790769916852","bidPr":"109.62","askPr":"139.75","bidSz":"22","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01712"},{"open":"28.35","symbol":"RCURBUSDT","high24h":"28","low24h":"27.84","lastPr":"27.92","quoteVolume":"22711208.9039","baseVolume":"813126.7136","usdtVolume":"22711208.9038535537","ts":"1790769916852","bidPr":"27.65","askPr":"42.75","bidSz":"54","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01517"},{"open":"20.96","symbol":"RDNLIUSDT","high24h":"21.01","low24h":"20.57","lastPr":"20.91","quoteVolume":"23772184.2932","baseVolume":"1144766.7684","usdtVolume":"23772184.2931012882","ts":"1790769916258","bidPr":"20.51","askPr":"21.53","bidSz":"62","askSz":"62","openUtc":"0","changeUtc24h":"0","change24h":"-0.00239"},{"open":"10.97","symbol":"RLIONUSDT","high24h":"11.45","low24h":"10.88","lastPr":"11.45","quoteVolume":"27347371.591","baseVolume":"2456046.9469","usdtVolume":"27347371.5909950434","ts":"1790769916258","bidPr":"10.95","askPr":"12.25","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.04376"},{"open":"18.21","symbol":"RNTRSOUSDT","high24h":"18.22","low24h":"18.07","lastPr":"18.15","quoteVolume":"952201.3637","baseVolume":"52652","usdtVolume":"952201.3637","ts":"1790769916852","bidPr":"17.61","askPr":"21.02","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00329"},{"open":"22.85","symbol":"RSFNCUSDT","high24h":"22.61","low24h":"22.34","lastPr":"22.34","quoteVolume":"23908443.0569","baseVolume":"1060702.2578","usdtVolume":"23908443.0568891656","ts":"1790769916852","bidPr":"20.5","askPr":"27.13","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02232"},{"open":"28.6","symbol":"RSAUSDT","high24h":"28.82","low24h":"28.25","lastPr":"28.72","quoteVolume":"10749497.0931","baseVolume":"376488.7562","usdtVolume":"10749497.0930168586","ts":"1790769916852","bidPr":"27.73","askPr":"29.06","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0042"},{"open":"27.12","symbol":"RDANUSDT","high24h":"27.45","low24h":"26.95","lastPr":"27.3","quoteVolume":"34858366.8215","baseVolume":"1276971.9738","usdtVolume":"34858366.8214061202","ts":"1790769916258","bidPr":"24.86","askPr":"30","bidSz":"100","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00664"},{"open":"52.32","symbol":"RPIIUSDT","high24h":"52.99","low24h":"52.16","lastPr":"52.75","quoteVolume":"39346884.4546","baseVolume":"748232.3698","usdtVolume":"39346884.4545818331","ts":"1790769916258","bidPr":"52.14","askPr":"69.78","bidSz":"37","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00822"},{"open":"21.39","symbol":"REROKUSDT","high24h":"21.3","low24h":"20.1","lastPr":"20.41","quoteVolume":"7890925.1178","baseVolume":"386473.1635","usdtVolume":"7890925.11771116","ts":"1790769916258","bidPr":"20","askPr":"25.28","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.04582"},{"open":"45.33","symbol":"RVGNTUSDT","high24h":"45.75","low24h":"44.58","lastPr":"45.64","quoteVolume":"24953684.4118","baseVolume":"549370.6352","usdtVolume":"24953684.4117108557","ts":"1790769916258","bidPr":"39.03","askPr":"45.64","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.00684"},{"open":"12.65","symbol":"RGBDCUSDT","high24h":"12.73","low24h":"12.56","lastPr":"12.73","quoteVolume":"9614109.8199","baseVolume":"762003.4431","usdtVolume":"9614109.8198305187","ts":"1790769916852","bidPr":"12.55","askPr":"12.73","bidSz":"199","askSz":"46","openUtc":"0","changeUtc24h":"0","change24h":"0.00632"},{"open":"243.13","symbol":"RGPIUSDT","high24h":"241.35","low24h":"235.11","lastPr":"240.93","quoteVolume":"86279936.0069","baseVolume":"360245.2278","usdtVolume":"86279936.006878751","ts":"1790769916852","bidPr":"239.78","askPr":"262.68","bidSz":"8","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00905"},{"open":"3","symbol":"RLPLUSDT","high24h":"3.07","low24h":"2.97","lastPr":"3","quoteVolume":"5846851.1337","baseVolume":"1961985.4388","usdtVolume":"5846851.1336718153","ts":"1790769916258","bidPr":"2.68","askPr":"3.2","bidSz":"100","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"278.47","symbol":"RSXIUSDT","high24h":"276.82","low24h":"272.98","lastPr":"273.35","quoteVolume":"20334899.5521","baseVolume":"73957.5614","usdtVolume":"20334899.5520188128","ts":"1790769916852","bidPr":"270.62","askPr":"283.63","bidSz":"7","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.01839"},{"open":"40.82","symbol":"RNMIHUSDT","high24h":"41.01","low24h":"40.32","lastPr":"40.54","quoteVolume":"23897644.5399","baseVolume":"588973.5722","usdtVolume":"23897644.5398226406","ts":"1790769916259","bidPr":"40.53","askPr":"48.52","bidSz":"61","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00686"},{"open":"6.73","symbol":"RNGUSDT","high24h":"6.7","low24h":"6.48","lastPr":"6.63","quoteVolume":"21392324.3252","baseVolume":"3261906.1832","usdtVolume":"21392324.3251300382","ts":"1790769916259","bidPr":"6","askPr":"6.65","bidSz":"100","askSz":"457","openUtc":"0","changeUtc24h":"0","change24h":"-0.01486"},{"open":"60.0547","symbol":"RCBUUSDT","high24h":"59.96","low24h":"59.46","lastPr":"59.46","quoteVolume":"12341019.2691","baseVolume":"206261.0961","usdtVolume":"12341019.269088074","ts":"1790769916852","bidPr":"23.94","askPr":"75.96","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0099"},{"open":"32.66","symbol":"RSBCFUSDT","high24h":"32.42","low24h":"32.15","lastPr":"32.15","quoteVolume":"25494837.4607","baseVolume":"788188.065","usdtVolume":"25494837.4606456574","ts":"1790769916852","bidPr":"13.14","askPr":"51.79","bidSz":"100","askSz":"250","openUtc":"0","changeUtc24h":"0","change24h":"-0.01562"},{"open":"48.3","symbol":"RSMGUSDT","high24h":"49.7","low24h":"48.58","lastPr":"49.68","quoteVolume":"69544845.4182","baseVolume":"1411295.5256","usdtVolume":"69544845.4181228499","ts":"1790769916259","bidPr":"49.11","askPr":"53.97","bidSz":"50","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02857"},{"open":"11.05","symbol":"RFSKUSDT","high24h":"11.2","low24h":"10.87","lastPr":"11.17","quoteVolume":"13134591.5492","baseVolume":"1181013.6329","usdtVolume":"13134591.5491489868","ts":"1790769916259","bidPr":"11.03","askPr":"11.3","bidSz":"126","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.01086"},{"open":"4.62","symbol":"RQSUSDT","high24h":"4.62","low24h":"4.55","lastPr":"4.59","quoteVolume":"32856734.5651","baseVolume":"7172680.6138","usdtVolume":"32856734.5650120161","ts":"1790769916852","bidPr":"4.55","askPr":"4.62","bidSz":"166","askSz":"49","openUtc":"0","changeUtc24h":"0","change24h":"-0.00649"},{"open":"75.81","symbol":"RPVHUSDT","high24h":"76.38","low24h":"75.22","lastPr":"75.37","quoteVolume":"47442542.3368","baseVolume":"626443.1295","usdtVolume":"47442542.3367548568","ts":"1790769916852","bidPr":"74.72","askPr":"78.25","bidSz":"1","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.0058"},{"open":"17.05","symbol":"RHTGCUSDT","high24h":"17.21","low24h":"16.9","lastPr":"17.07","quoteVolume":"11785469.1823","baseVolume":"692786.1189","usdtVolume":"11785469.1822608645659514","ts":"1790769916852","bidPr":"16.86","askPr":"17.15","bidSz":"100","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0.00117"},{"open":"192.29","symbol":"ROSISUSDT","high24h":"192.86","low24h":"190.8","lastPr":"192.34","quoteVolume":"27735298.1498","baseVolume":"144513.8162","usdtVolume":"27735298.1497235717","ts":"1790769916259","bidPr":"191","askPr":"229.25","bidSz":"5","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.00026"},{"open":"11.31","symbol":"RBTDRUSDT","high24h":"11.18","low24h":"10.89","lastPr":"10.95","quoteVolume":"57548424.1656","baseVolume":"5236410.3354","usdtVolume":"57548424.1655256851442448","ts":"1790769916259","bidPr":"10.91","askPr":"10.97","bidSz":"100","askSz":"7","openUtc":"0","changeUtc24h":"0","change24h":"-0.03183"},{"open":"68.08","symbol":"RASHUSDT","high24h":"68.52","low24h":"67.42","lastPr":"68.44","quoteVolume":"35825449.9172","baseVolume":"526225.8704","usdtVolume":"35825449.9171901714","ts":"1790769916852","bidPr":"62.16","askPr":"74.57","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00529"},{"open":"95.08","symbol":"RAAMIUSDT","high24h":"92.52","low24h":"89.42","lastPr":"92.48","quoteVolume":"40144745.1775","baseVolume":"436464.3682","usdtVolume":"40144745.1774711477","ts":"1790769916259","bidPr":"91.75","askPr":"98.25","bidSz":"27","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"-0.02735"},{"open":"69.39","symbol":"RAGOUSDT","high24h":"69.01","low24h":"68.29","lastPr":"68.97","quoteVolume":"28286766.9842","baseVolume":"410946.7753","usdtVolume":"28286766.9841876687","ts":"1790769916852","bidPr":"68.64","askPr":"75.98","bidSz":"29","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00605"},{"open":"70.4675","symbol":"RWIXUSDT","high24h":"71.75","low24h":"69.94","lastPr":"71.63","quoteVolume":"48034869.7491","baseVolume":"677390.6618","usdtVolume":"48034869.7490077147","ts":"1790769916852","bidPr":"70.9","askPr":"71.64","bidSz":"50","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"0.0165"},{"open":"64.35","symbol":"REXPOUSDT","high24h":"64.68","low24h":"64.14","lastPr":"64.53","quoteVolume":"61759048.6718","baseVolume":"956928.1196","usdtVolume":"61759048.671787062","ts":"1790769916852","bidPr":"64.02","askPr":"64.98","bidSz":"39","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0028"},{"open":"102.3","symbol":"RWINGUSDT","high24h":"109.94","low24h":"104.53","lastPr":"108.61","quoteVolume":"161067361.4147","baseVolume":"1493460.0214","usdtVolume":"161067361.4146189969","ts":"1790769916852","bidPr":"108.39","askPr":"109.1","bidSz":"1","askSz":"58","openUtc":"0","changeUtc24h":"0","change24h":"0.06168"},{"open":"43.07","symbol":"RBKUUSDT","high24h":"42.68","low24h":"42.2","lastPr":"42.4","quoteVolume":"53684846.0817","baseVolume":"1265921.3633","usdtVolume":"53684846.0816246252","ts":"1790769916852","bidPr":"38.51","askPr":"48","bidSz":"100","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.01556"},{"open":"21.02","symbol":"RAAUCUSDT","high24h":"21.36","low24h":"21.19","lastPr":"21.32","quoteVolume":"3987536.4062","baseVolume":"187235.8023","usdtVolume":"3987536.40617692300042465","ts":"1790769916259","bidPr":"18.39","askPr":"26.01","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01427"},{"open":"69","symbol":"RATROUSDT","high24h":"68","low24h":"65.98","lastPr":"68","quoteVolume":"40847801.5067","baseVolume":"606858.565","usdtVolume":"40847801.506677684","ts":"1790769916852","bidPr":"65.01","askPr":"69.99","bidSz":"44","askSz":"44","openUtc":"0","changeUtc24h":"0","change24h":"-0.01449"},{"open":"94.62","symbol":"RATKRUSDT","high24h":"94.78","low24h":"94.21","lastPr":"94.21","quoteVolume":"36691780.0989","baseVolume":"387260.996","usdtVolume":"36691780.098838813","ts":"1790769916259","bidPr":"94.15","askPr":"94.87","bidSz":"42","askSz":"29","openUtc":"0","changeUtc24h":"0","change24h":"-0.00433"},{"open":"63.53","symbol":"RBFAMUSDT","high24h":"64.3","low24h":"63.59","lastPr":"64.3","quoteVolume":"46598649.5766","baseVolume":"728304.6254","usdtVolume":"46598649.5765394256","ts":"1790769916259","bidPr":"63.28","askPr":"81.08","bidSz":"39","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01212"},{"open":"12.6966","symbol":"RKYIVUSDT","high24h":"12.92","low24h":"12.62","lastPr":"12.75","quoteVolume":"4056200.7361","baseVolume":"318298.5905","usdtVolume":"4056200.736069428","ts":"1790769916853","bidPr":"11.6","askPr":"14.5","bidSz":"100","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"0.00421"},{"open":"37.24","symbol":"RKNUSDT","high24h":"37.44","low24h":"36.86","lastPr":"37.3","quoteVolume":"16702869.7619","baseVolume":"448221.107","usdtVolume":"16702869.7618003298","ts":"1790769916853","bidPr":"32.79","askPr":"42.6","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00161"},{"open":"269.84","symbol":"RKAIUSDT","high24h":"270.75","low24h":"266.83","lastPr":"267.13","quoteVolume":"22086980.6136","baseVolume":"82388.3433","usdtVolume":"22086980.6135101376","ts":"1790769916259","bidPr":"265","askPr":"344.1","bidSz":"9","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.01004"},{"open":"44.9","symbol":"RSHOOUSDT","high24h":"45.25","low24h":"44.62","lastPr":"45.14","quoteVolume":"51276819.3481","baseVolume":"1137464.2036","usdtVolume":"51276819.3480561196","ts":"1790769916259","bidPr":"44.92","askPr":"53.78","bidSz":"12","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00535"},{"open":"54.29","symbol":"RBATRKUSDT","high24h":"54.14","low24h":"53.64","lastPr":"53.91","quoteVolume":"21876592.0844","baseVolume":"405947.0752","usdtVolume":"21876592.0843877784","ts":"1790769916853","bidPr":"53.55","askPr":"61.87","bidSz":"46","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.007"},{"open":"24.96","symbol":"RFHBUSDT","high24h":"24.86","low24h":"24.69","lastPr":"24.83","quoteVolume":"37759170.693","baseVolume":"1523054.0164","usdtVolume":"37759170.6929943701","ts":"1790769916853","bidPr":"24.72","askPr":"26.3","bidSz":"117","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00521"},{"open":"24.9","symbol":"RRCUSUSDT","high24h":"26.04","low24h":"25.08","lastPr":"25.56","quoteVolume":"25559283.4762","baseVolume":"997788.8957","usdtVolume":"25559283.4761790757","ts":"1790769916853","bidPr":"23.17","askPr":"28.22","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02651"},{"open":"128.165","symbol":"RCPKUSDT","high24h":"128.78","low24h":"127.77","lastPr":"128.15","quoteVolume":"12914976.4466","baseVolume":"100740.6603","usdtVolume":"12914976.4465332374","ts":"1790769916259","bidPr":"112.44","askPr":"150.99","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00012"},{"open":"32.73","symbol":"RVTMXUSDT","high24h":"32.54","low24h":"32.01","lastPr":"32.39","quoteVolume":"1459244.7931","baseVolume":"45144.7471","usdtVolume":"1459244.7930241999","ts":"1790769916853","bidPr":"32","askPr":"40.71","bidSz":"20","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01039"},{"open":"10.891","symbol":"RCLBKUSDT","high24h":"10.9","low24h":"10.5","lastPr":"10.5","quoteVolume":"38585039.0625","baseVolume":"3554486.6382","usdtVolume":"38585039.062496013","ts":"1790769916853","bidPr":"10.84","askPr":"10.95","bidSz":"179","askSz":"179","openUtc":"0","changeUtc24h":"0","change24h":"-0.0359"},{"open":"15.66","symbol":"RLFTOUSDT","high24h":"16.06","low24h":"15.53","lastPr":"15.96","quoteVolume":"7986217.2152","baseVolume":"505376.4055","usdtVolume":"7986217.2151640584","ts":"1790769916259","bidPr":"15.1","askPr":"17.32","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01916"},{"open":"11.4077","symbol":"RDXUSDT","high24h":"11.54","low24h":"11.27","lastPr":"11.45","quoteVolume":"57110057.054","baseVolume":"5027529.867","usdtVolume":"57110057.05395174","ts":"1790769916259","bidPr":"11.36","askPr":"11.9","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00371"},{"open":"12.56","symbol":"RFRSHUSDT","high24h":"12.69","low24h":"12.3","lastPr":"12.3","quoteVolume":"41894040.7737","baseVolume":"3352696.0105","usdtVolume":"41894040.7736800951","ts":"1790769916853","bidPr":"12.09","askPr":"12.69","bidSz":"190","askSz":"190","openUtc":"0","changeUtc24h":"0","change24h":"-0.0207"},{"open":"17.16","symbol":"RQUREUSDT","high24h":"25.78","low24h":"23.68","lastPr":"24.51","quoteVolume":"230657007.3081","baseVolume":"9358481.9568","usdtVolume":"230657007.3080813451","ts":"1790769916853","bidPr":"24.21","askPr":"24.55","bidSz":"6","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.42832"},{"open":"34.86","symbol":"RAVAUSDT","high24h":"35.19","low24h":"34.73","lastPr":"35","quoteVolume":"18382346.1175","baseVolume":"524671.056","usdtVolume":"18382346.1174000356","ts":"1790769916853","bidPr":"34","askPr":"40.7","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00402"},{"open":"15.7517","symbol":"RPKUSDT","high24h":"15.88","low24h":"15.32","lastPr":"15.32","quoteVolume":"47420847.0891","baseVolume":"3048489.6023","usdtVolume":"47420847.0890516529310154","ts":"1790769916853","bidPr":"15.25","askPr":"16.73","bidSz":"50","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02741"},{"open":"12.632","symbol":"RAVAHUSDT","high24h":"12.82","low24h":"11.97","lastPr":"12.15","quoteVolume":"19220693.1511","baseVolume":"1517652.4731","usdtVolume":"19220693.1510860493","ts":"1790769916853","bidPr":"11","askPr":"12.25","bidSz":"100","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.03816"},{"open":"35.87","symbol":"RAPAMUSDT","high24h":"36.49","low24h":"35.64","lastPr":"36.42","quoteVolume":"24963352.7807","baseVolume":"689760.959","usdtVolume":"24963352.7806176606","ts":"1790769916259","bidPr":"36.13","askPr":"39.62","bidSz":"69","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01533"},{"open":"35.94","symbol":"RHGVUSDT","high24h":"35.89","low24h":"35.35","lastPr":"35.78","quoteVolume":"60715361.8065","baseVolume":"1698285.8263","usdtVolume":"60715361.8064249926","ts":"1790769916853","bidPr":"35.61","askPr":"0","bidSz":"56","askSz":null,"openUtc":"0","changeUtc24h":"0","change24h":"-0.00445"},{"open":"30.81","symbol":"RCARGUSDT","high24h":"31.25","low24h":"30.58","lastPr":"31.08","quoteVolume":"31588119.1884","baseVolume":"1018186.7361","usdtVolume":"31588119.1883605079","ts":"1790769916259","bidPr":"30.92","askPr":"36.34","bidSz":"80","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00876"},{"open":"6.9","symbol":"RXXIUSDT","high24h":"6.77","low24h":"6.52","lastPr":"6.6","quoteVolume":"5705770.3623","baseVolume":"867950.8903","usdtVolume":"5705770.3622639968","ts":"1790769916259","bidPr":"6.55","askPr":"6.6","bidSz":"25","askSz":"177","openUtc":"0","changeUtc24h":"0","change24h":"-0.04348"},{"open":"152.385","symbol":"RGPORUSDT","high24h":"153.02","low24h":"150.78","lastPr":"152.2","quoteVolume":"47002343.6145","baseVolume":"309179.5239","usdtVolume":"47002343.6144741752","ts":"1790769916259","bidPr":"145","askPr":"178.02","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00121"},{"open":"57.17","symbol":"RFRPTUSDT","high24h":"57.47","low24h":"56.12","lastPr":"57.15","quoteVolume":"43048367.2835","baseVolume":"757703.0754","usdtVolume":"43048367.2834738275","ts":"1790769916259","bidPr":"56.7","askPr":"59.99","bidSz":"44","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.00035"},{"open":"25.15","symbol":"RWRBYUSDT","high24h":"27.75","low24h":"26.83","lastPr":"27.5","quoteVolume":"79672658.1927","baseVolume":"2918850.3101","usdtVolume":"79672658.19264538062453","ts":"1790769916853","bidPr":"24.59","askPr":"27.7","bidSz":"100","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0.09344"},{"open":"12.7","symbol":"RBBARUSDT","high24h":"12.56","low24h":"12.44","lastPr":"12.56","quoteVolume":"5102921.7678","baseVolume":"407861.7108","usdtVolume":"5102921.767768538","ts":"1790769916259","bidPr":"12","askPr":"14.11","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01102"},{"open":"142.3","symbol":"RLEUUSDT","high24h":"139.5","low24h":"137.25","lastPr":"138.65","quoteVolume":"55008277.4101","baseVolume":"397939.5736","usdtVolume":"55008277.4100038263","ts":"1790769916853","bidPr":"138","askPr":"141.6","bidSz":"267","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"-0.02565"},{"open":"22.485","symbol":"RPFSUSDT","high24h":"22.26","low24h":"22.08","lastPr":"22.08","quoteVolume":"15862026.9236","baseVolume":"714030.0734","usdtVolume":"15862026.9235473161","ts":"1790769916853","bidPr":"20.19","askPr":"24.35","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01801"},{"open":"63.39","symbol":"RTNETUSDT","high24h":"63.31","low24h":"61.83","lastPr":"62.71","quoteVolume":"26043634.1015","baseVolume":"415618.2401","usdtVolume":"26043634.1014496827","ts":"1790769916853","bidPr":"49.84","askPr":"81.14","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01073"},{"open":"11.86","symbol":"RCWKUSDT","high24h":"11.82","low24h":"11.58","lastPr":"11.75","quoteVolume":"19151256.8248","baseVolume":"1627252.2612","usdtVolume":"19151256.8247088747","ts":"1790769916259","bidPr":"4.72","askPr":"16.77","bidSz":"100","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.00927"},{"open":"21.61","symbol":"RFGUSDT","high24h":"21.91","low24h":"21.56","lastPr":"21.88","quoteVolume":"8029455.5125","baseVolume":"368740.3336","usdtVolume":"8029455.512416071","ts":"1790769916259","bidPr":"21.78","askPr":"23.97","bidSz":"114","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01249"},{"open":"9.0709","symbol":"REXKUSDT","high24h":"8.82","low24h":"8.57","lastPr":"8.74","quoteVolume":"60929542.3746","baseVolume":"7012911.9948","usdtVolume":"60929542.3745691617","ts":"1790769916259","bidPr":"7.96","askPr":"8.73","bidSz":"100","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.03648"},{"open":"126.76","symbol":"RARCBUSDT","high24h":"129.03","low24h":"126.55","lastPr":"128.9","quoteVolume":"19412659.7863","baseVolume":"151650.1472","usdtVolume":"19412659.78621620428726106","ts":"1790769916853","bidPr":"120","askPr":"140.86","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01688"},{"open":"48","symbol":"RKBHUSDT","high24h":"47.55","low24h":"47","lastPr":"47","quoteVolume":"50590202.5883","baseVolume":"1067963.9983","usdtVolume":"50590202.5882721825","ts":"1790769916259","bidPr":"46.95","askPr":"52.1","bidSz":"31","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02083"},{"open":"200.81","symbol":"RBELFAUSDT","high24h":"198.5","low24h":"195.07","lastPr":"198.01","quoteVolume":"13933566.0378","baseVolume":"70767.4426","usdtVolume":"13933566.0377075497","ts":"1790769916853","bidPr":"196.8","askPr":"216.56","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01394"},{"open":"27.33","symbol":"RARQTUSDT","high24h":"27.32","low24h":"26.73","lastPr":"26.89","quoteVolume":"75839591.2142","baseVolume":"2804072.5511","usdtVolume":"75839591.2141064985","ts":"1790769916853","bidPr":"26.31","askPr":"27.09","bidSz":"60","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"-0.0161"},{"open":"45.58","symbol":"RSDRLUSDT","high24h":"45.15","low24h":"44.35","lastPr":"44.57","quoteVolume":"22257624.9044","baseVolume":"498248.7062","usdtVolume":"22257624.9043640184","ts":"1790769916259","bidPr":"44.35","askPr":"49.39","bidSz":"56","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02216"},{"open":"47.5","symbol":"RCXTUSDT","high24h":"47.27","low24h":"46.68","lastPr":"47","quoteVolume":"17878965.6402","baseVolume":"380334.9105","usdtVolume":"17878965.6401205184","ts":"1790769916853","bidPr":"35.82","askPr":"59.7","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01053"},{"open":"70.44","symbol":"RBOHUSDT","high24h":"69.91","low24h":"68.51","lastPr":"69.16","quoteVolume":"54342722.3619","baseVolume":"785854.5438","usdtVolume":"54342722.3618858726","ts":"1790769916853","bidPr":"68.69","askPr":"77.2","bidSz":"33","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01817"},{"open":"9.218","symbol":"RKCUSDT","high24h":"9.43","low24h":"9.02","lastPr":"9.4","quoteVolume":"6586233.7556","baseVolume":"723851.3973","usdtVolume":"6586233.755558698","ts":"1790769916259","bidPr":"9.19","askPr":"9.4","bidSz":"100","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"0.01974"},{"open":"45.91","symbol":"RCWTUSDT","high24h":"46.17","low24h":"45.49","lastPr":"45.84","quoteVolume":"13934098.1112","baseVolume":"304480.9915","usdtVolume":"13934098.1111650367","ts":"1790769916259","bidPr":"44","askPr":"54.47","bidSz":"4","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00152"},{"open":"16","symbol":"RDBRGUSDT","high24h":"16","low24h":"15.99","lastPr":"16","quoteVolume":"71549999","baseVolume":"4473273","usdtVolume":"71549998.810011085","ts":"1790769916259","bidPr":"0","askPr":"0","bidSz":null,"askSz":null,"openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"52.1","symbol":"RMMSUSDT","high24h":"53.5","low24h":"51.93","lastPr":"53.07","quoteVolume":"44305814.6564","baseVolume":"842685.1137","usdtVolume":"44305814.6563910392","ts":"1790769916259","bidPr":"52","askPr":"53.62","bidSz":"5","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01862"},{"open":"8.86","symbol":"RTGBUSDT","high24h":"8.9","low24h":"8.66","lastPr":"8.88","quoteVolume":"39585542.198","baseVolume":"4488155.0609","usdtVolume":"39585542.1979998729","ts":"1790769916259","bidPr":"7.87","askPr":"9.55","bidSz":"100","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"0.00226"},{"open":"80.5","symbol":"RSPSCUSDT","high24h":"82.45","low24h":"80.91","lastPr":"81.71","quoteVolume":"27910076.0616","baseVolume":"341127.5549","usdtVolume":"27910076.0615775353","ts":"1790769916259","bidPr":"81.01","askPr":"82.99","bidSz":"17","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"0.01503"},{"open":"78.83","symbol":"RECOUSDT","high24h":"81.38","low24h":"79.29","lastPr":"81.27","quoteVolume":"17539902.1318","baseVolume":"218645.7729","usdtVolume":"17539902.13179535786782676","ts":"1790769916853","bidPr":"80.82","askPr":"81.5","bidSz":"500","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"0.03095"},{"open":"54.68","symbol":"RCBZUSDT","high24h":"54.72","low24h":"54.69","lastPr":"54.69","quoteVolume":"62989264.5978","baseVolume":"1151466.6253","usdtVolume":"62989264.597718315","ts":"1790769916853","bidPr":"50.01","askPr":"59.81","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00018"},{"open":"22","symbol":"RPPTAUSDT","high24h":"21.76","low24h":"21.34","lastPr":"21.7","quoteVolume":"21172039.0822","baseVolume":"983452.5907","usdtVolume":"21172039.0821542767","ts":"1790769916260","bidPr":"21.2","askPr":"21.8","bidSz":"300","askSz":"139","openUtc":"0","changeUtc24h":"0","change24h":"-0.01364"},{"open":"16.14","symbol":"RTALOUSDT","high24h":"16.4","low24h":"16","lastPr":"16.08","quoteVolume":"21606448.0076","baseVolume":"1330545.226","usdtVolume":"21606448.0075021657","ts":"1790769916853","bidPr":"14.18","askPr":"18.18","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00372"},{"open":"97.1","symbol":"RAGYSUSDT","high24h":"96.43","low24h":"94.44","lastPr":"96.34","quoteVolume":"18600614.9775","baseVolume":"194513.4591","usdtVolume":"18600614.9774447252","ts":"1790769916853","bidPr":"79","askPr":"122","bidSz":"1","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.00783"},{"open":"24.92","symbol":"RADEAUSDT","high24h":"24.97","low24h":"24.09","lastPr":"24.9","quoteVolume":"33238625.9519","baseVolume":"1348172.5368","usdtVolume":"33238625.9518002741","ts":"1790769916260","bidPr":"22","askPr":"27.13","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0008"},{"open":"68.28","symbol":"RGRBKUSDT","high24h":"67.65","low24h":"66.87","lastPr":"67.4","quoteVolume":"21331855.3895","baseVolume":"316345.0255","usdtVolume":"21331855.3894101523","ts":"1790769916853","bidPr":"66.73","askPr":"79.21","bidSz":"22","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01289"},{"open":"17.73","symbol":"RBANCUSDT","high24h":"17.36","low24h":"17.17","lastPr":"17.17","quoteVolume":"33361725.132","baseVolume":"1928274.9386","usdtVolume":"33361725.1319193554","ts":"1790769916260","bidPr":"15.71","askPr":"18.97","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03158"},{"open":"43.33","symbol":"RYETIUSDT","high24h":"42.61","low24h":"42.06","lastPr":"42.55","quoteVolume":"39988601.737","baseVolume":"941206.4857","usdtVolume":"39988601.7369986528","ts":"1790769916853","bidPr":"42.21","askPr":"44.57","bidSz":"59","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.018"},{"open":"29.57","symbol":"RFIZZUSDT","high24h":"29.67","low24h":"29.35","lastPr":"29.61","quoteVolume":"9148436.2513","baseVolume":"309426.543","usdtVolume":"9148436.2512996054","ts":"1790769916853","bidPr":"28.4","askPr":"35.03","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00135"},{"open":"53.16","symbol":"RPOWIUSDT","high24h":"51.57","low24h":"50.74","lastPr":"51.08","quoteVolume":"39327884.656","baseVolume":"770317.667","usdtVolume":"39327884.6559091986","ts":"1790769916853","bidPr":"48.89","askPr":"54.09","bidSz":"54","askSz":"54","openUtc":"0","changeUtc24h":"0","change24h":"-0.03913"},{"open":"37.78","symbol":"RTRUSDT","high24h":"38.35","low24h":"37.47","lastPr":"38.35","quoteVolume":"4800350.2227","baseVolume":"127027.541","usdtVolume":"4800350.2226962016","ts":"1790769916260","bidPr":"33.54","askPr":"38.24","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01509"},{"open":"58.69","symbol":"RCOLMUSDT","high24h":"58.41","low24h":"57.8","lastPr":"58.34","quoteVolume":"24961192.704","baseVolume":"428990.6168","usdtVolume":"24961192.7039143095","ts":"1790769916854","bidPr":"45.73","askPr":"75.87","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00596"},{"open":"7.94","symbol":"RHOSUSDT","high24h":"7.92","low24h":"7.66","lastPr":"7.66","quoteVolume":"14554805.8349","baseVolume":"1869936.9948","usdtVolume":"14554805.8348752623","ts":"1790769916260","bidPr":"6.86","askPr":"9.17","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03526"},{"open":"191.87","symbol":"RDXPEUSDT","high24h":"187.96","low24h":"182","lastPr":"182.17","quoteVolume":"35984188.3669","baseVolume":"194531.8181","usdtVolume":"35984188.3668245095","ts":"1790769916260","bidPr":"175","askPr":"290.27","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.05056"},{"open":"15.71","symbol":"RCSQRUSDT","high24h":"16.27","low24h":"15.72","lastPr":"16.27","quoteVolume":"16795505.7985","baseVolume":"1059559.5375","usdtVolume":"16795505.798401752","ts":"1790769916854","bidPr":"14.56","askPr":"19.31","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03565"},{"open":"22.74","symbol":"RSLDEUSDT","high24h":"22.58","low24h":"22.31","lastPr":"22.31","quoteVolume":"22146491.1989","baseVolume":"984574.5633","usdtVolume":"22146491.1988567997","ts":"1790769916854","bidPr":"20","askPr":"26.05","bidSz":"20","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01891"},{"open":"24.81","symbol":"RHOGUSDT","high24h":"24.94","low24h":"24.44","lastPr":"24.94","quoteVolume":"43235339.3188","baseVolume":"1750588.1231","usdtVolume":"43235339.3187848673","ts":"1790769916854","bidPr":"22","askPr":"27.14","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00524"},{"open":"11.14","symbol":"RBKDUSDT","high24h":"11.19","low24h":"10.79","lastPr":"11.19","quoteVolume":"42626781.2433","baseVolume":"3906403.8441","usdtVolume":"42626781.2432653266","ts":"1790769916260","bidPr":"10.11","askPr":"11.4","bidSz":"100","askSz":"7000","openUtc":"0","changeUtc24h":"0","change24h":"0.00449"},{"open":"31.77","symbol":"RCLDXUSDT","high24h":"32","low24h":"31.3","lastPr":"31.62","quoteVolume":"45544667.2694","baseVolume":"1437227.9511","usdtVolume":"45544667.2693979792","ts":"1790769916260","bidPr":"31.5","askPr":"32.25","bidSz":"10","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00472"},{"open":"49.02","symbol":"RABMUSDT","high24h":"48.91","low24h":"48.55","lastPr":"48.62","quoteVolume":"15981544.8049","baseVolume":"328184.2463","usdtVolume":"15981544.8048509797","ts":"1790769916854","bidPr":"40.47","askPr":"57.53","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00816"},{"open":"4.4","symbol":"RAMBPUSDT","high24h":"4.36","low24h":"4.32","lastPr":"4.35","quoteVolume":"2765713.7913","baseVolume":"637074.9641","usdtVolume":"2765713.791224465","ts":"1790769916854","bidPr":"4.3","askPr":"5.28","bidSz":"90","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01136"},{"open":"68.93","symbol":"RMGEEUSDT","high24h":"69.78","low24h":"68.87","lastPr":"69.24","quoteVolume":"23499492.6067","baseVolume":"340037.2333","usdtVolume":"23499492.6066844074","ts":"1790769916260","bidPr":"58.53","askPr":"85.75","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0045"},{"open":"6.83","symbol":"RPONYUSDT","high24h":"6.63","low24h":"6.47","lastPr":"6.52","quoteVolume":"18880935.642","baseVolume":"2878064.8996","usdtVolume":"18880935.641981887267878","ts":"1790769916854","bidPr":"6.51","askPr":"6.52","bidSz":"11","askSz":"4600","openUtc":"0","changeUtc24h":"0","change24h":"-0.04539"},{"open":"52.04","symbol":"RBHFUSDT","high24h":"52.51","low24h":"51.97","lastPr":"52","quoteVolume":"25640324.1318","baseVolume":"491807.5042","usdtVolume":"25640324.1317972522","ts":"1790769916260","bidPr":"51.91","askPr":"59.88","bidSz":"18","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00077"},{"open":"8.38","symbol":"RIHSUSDT","high24h":"8.41","low24h":"8.37","lastPr":"8.37","quoteVolume":"6415283.2992","baseVolume":"764737.7522","usdtVolume":"6415283.29913548","ts":"1790769916854","bidPr":"6.41","askPr":"8.67","bidSz":"100","askSz":"223","openUtc":"0","changeUtc24h":"0","change24h":"-0.00119"},{"open":"11.4429","symbol":"RKDUSDT","high24h":"11.6","low24h":"11.08","lastPr":"11.59","quoteVolume":"30780964.6401","baseVolume":"2724218.3582","usdtVolume":"30780964.6400782505","ts":"1790769916260","bidPr":"11.25","askPr":"12.27","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01286"},{"open":"20.3","symbol":"RWTTRUSDT","high24h":"19.97","low24h":"18.58","lastPr":"19.5","quoteVolume":"25704284.8739","baseVolume":"1320977.0974","usdtVolume":"25704284.8738839302","ts":"1790769916260","bidPr":"19.1","askPr":"21","bidSz":"70","askSz":"399","openUtc":"0","changeUtc24h":"0","change24h":"-0.03941"},{"open":"56.395","symbol":"RIMAXUSDT","high24h":"56.65","low24h":"55.13","lastPr":"56.33","quoteVolume":"51455657.783","baseVolume":"921352.1229","usdtVolume":"51455657.7829722499","ts":"1790769916260","bidPr":"52.22","askPr":"60","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00115"},{"open":"82.5","symbol":"RTMDXUSDT","high24h":"84.9","low24h":"82.16","lastPr":"84.24","quoteVolume":"31511679.1509","baseVolume":"377169.3538","usdtVolume":"31511679.150883418","ts":"1790769916260","bidPr":"83.5","askPr":"85","bidSz":"9","askSz":"70","openUtc":"0","changeUtc24h":"0","change24h":"0.02109"},{"open":"35.46","symbol":"RINTAUSDT","high24h":"35.27","low24h":"34.41","lastPr":"35.27","quoteVolume":"11149809.365","baseVolume":"318671.9593","usdtVolume":"11149809.3649766865","ts":"1790769916854","bidPr":"27.99","askPr":"43.42","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00536"},{"open":"57.4887","symbol":"RMBXUSDT","high24h":"58.24","low24h":"57.11","lastPr":"57.85","quoteVolume":"15946979.848","baseVolume":"276558.546","usdtVolume":"15946979.8479183782","ts":"1790769916260","bidPr":"57.01","askPr":"58.49","bidSz":"12","askSz":"43","openUtc":"0","changeUtc24h":"0","change24h":"0.00628"},{"open":"101.1","symbol":"RMZTIUSDT","high24h":"99.9","low24h":"98.75","lastPr":"99.9","quoteVolume":"22606800.5979","baseVolume":"227370.8818","usdtVolume":"22606800.5978048133","ts":"1790769916260","bidPr":"89.08","askPr":"116.05","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01187"},{"open":"22.98","symbol":"RNOGUSDT","high24h":"22.87","low24h":"22.44","lastPr":"22.84","quoteVolume":"50098609.6951","baseVolume":"2207279.8845","usdtVolume":"50098609.6950825152684996","ts":"1790769916260","bidPr":"22.68","askPr":"24.79","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00609"},{"open":"16.22","symbol":"RDNOWUSDT","high24h":"15.93","low24h":"15.56","lastPr":"15.71","quoteVolume":"19843039.3112","baseVolume":"1262284.4549","usdtVolume":"19843039.311123473315714","ts":"1790769916260","bidPr":"15.01","askPr":"17.69","bidSz":"50","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03144"},{"open":"11.07","symbol":"RCLBTUSDT","high24h":"11.37","low24h":"10.81","lastPr":"11.37","quoteVolume":"28885822.5325","baseVolume":"2648504.3832","usdtVolume":"28885822.5324732127","ts":"1790769916260","bidPr":"10.61","askPr":"11.36","bidSz":"36","askSz":"36","openUtc":"0","changeUtc24h":"0","change24h":"0.0271"},{"open":"19.4","symbol":"RAKRUSDT","high24h":"19.47","low24h":"18.97","lastPr":"18.97","quoteVolume":"16841957.8179","baseVolume":"876407.9502","usdtVolume":"16841957.817861525","ts":"1790769916260","bidPr":"18.81","askPr":"20.78","bidSz":"79","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02216"},{"open":"9.25","symbol":"RGPKUSDT","high24h":"9.37","low24h":"9.05","lastPr":"9.25","quoteVolume":"43413867.9478","baseVolume":"4735376.4243","usdtVolume":"43413867.9477744718","ts":"1790769916854","bidPr":"8.75","askPr":"9.27","bidSz":"10","askSz":"23","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"24.83","symbol":"RSPNTUSDT","high24h":"24.91","low24h":"24.65","lastPr":"24.84","quoteVolume":"15393875.8459","baseVolume":"620110.3137","usdtVolume":"15393875.8458582636","ts":"1790769916260","bidPr":"24.73","askPr":"26.87","bidSz":"80","askSz":"88","openUtc":"0","changeUtc24h":"0","change24h":"0.0004"},{"open":"2.75","symbol":"RCSANYUSDT","high24h":"2.81","low24h":"2.68","lastPr":"2.72","quoteVolume":"4493566","baseVolume":"1620770","usdtVolume":"4493565.45360444","ts":"1790769916260","bidPr":"2.47","askPr":"2.77","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.01091"},{"open":"9.14","symbol":"RMNSOUSDT","high24h":"9.46","low24h":"9.09","lastPr":"9.42","quoteVolume":"7361257.5247","baseVolume":"800338.482","usdtVolume":"7361257.5246602592","ts":"1790769916260","bidPr":"9.41","askPr":"9.44","bidSz":"300","askSz":"999","openUtc":"0","changeUtc24h":"0","change24h":"0.03063"},{"open":"8.92","symbol":"RPAGSUSDT","high24h":"8.83","low24h":"8.7","lastPr":"8.82","quoteVolume":"27255209.583","baseVolume":"3109376.0545","usdtVolume":"27255209.5829011703","ts":"1790769916260","bidPr":"8.66","askPr":"8.89","bidSz":"50","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01121"},{"open":"21.68","symbol":"RIMNMUSDT","high24h":"21.9","low24h":"21.41","lastPr":"21.89","quoteVolume":"16454017.8495","baseVolume":"757353.8983","usdtVolume":"16454017.8494760008","ts":"1790769916260","bidPr":"19.48","askPr":"24.31","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00969"},{"open":"23.3","symbol":"REFXTUSDT","high24h":"23.1","low24h":"22.5","lastPr":"22.6","quoteVolume":"11813840.3438","baseVolume":"519708.53","usdtVolume":"11813840.3437378162","ts":"1790769916854","bidPr":"9.17","askPr":"26.41","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03004"},{"open":"84.13","symbol":"RBHEUSDT","high24h":"84.02","low24h":"82.6","lastPr":"83.7","quoteVolume":"30821030.7099","baseVolume":"369457.0296","usdtVolume":"30821030.709825452","ts":"1790769916260","bidPr":"81.61","askPr":"93.37","bidSz":"8","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00511"},{"open":"6.15","symbol":"RRGCUSDT","high24h":"6.25","low24h":"6.12","lastPr":"6.2","quoteVolume":"189464","baseVolume":"30698","usdtVolume":"189463.013329637499387","ts":"1790769916260","bidPr":"6.1","askPr":"6.78","bidSz":"500","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00813"},{"open":"39.64","symbol":"RPPLIUSDT","high24h":"40.87","low24h":"39.09","lastPr":"40.74","quoteVolume":"61925677.0431","baseVolume":"1536283.1995","usdtVolume":"61925677.0430508837","ts":"1790769916854","bidPr":"39.21","askPr":"44.61","bidSz":"58","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"0.02775"},{"open":"60.87","symbol":"RWORUSDT","high24h":"60.43","low24h":"59.82","lastPr":"59.94","quoteVolume":"25321036.3643","baseVolume":"421989.5738","usdtVolume":"25321036.364215737","ts":"1790769916854","bidPr":"59.47","askPr":"65.54","bidSz":"42","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01528"},{"open":"12.52","symbol":"RHAYWUSDT","high24h":"12.38","low24h":"12.16","lastPr":"12.34","quoteVolume":"33524927.6579","baseVolume":"2717950.8096","usdtVolume":"33524927.6578799452","ts":"1790769916854","bidPr":"11.22","askPr":"13.89","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01438"},{"open":"49","symbol":"RFULUSDT","high24h":"50.1","low24h":"49.29","lastPr":"49.6","quoteVolume":"58054304.0374","baseVolume":"1165469.6847","usdtVolume":"58054304.0373024914","ts":"1790769916854","bidPr":"44.37","askPr":"56.44","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01224"},{"open":"58.9812","symbol":"RATRCUSDT","high24h":"58.45","low24h":"56.59","lastPr":"58.45","quoteVolume":"42203191.5047","baseVolume":"734358.4141","usdtVolume":"42203191.5046631962","ts":"1790769916854","bidPr":"57.85","askPr":"58.49","bidSz":"50","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"-0.00901"},{"open":"20.04","symbol":"RCHRNUSDT","high24h":"20.21","low24h":"19.55","lastPr":"19.75","quoteVolume":"1211890","baseVolume":"61237","usdtVolume":"1211889.2195418426","ts":"1790769916854","bidPr":"18","askPr":"20.15","bidSz":"2238","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"-0.01447"},{"open":"39.41","symbol":"RNTCTUSDT","high24h":"39.09","low24h":"38.41","lastPr":"39","quoteVolume":"18097464.4515","baseVolume":"465146.6813","usdtVolume":"18097464.4514383252","ts":"1790769916260","bidPr":"34.76","askPr":"43.42","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0104"},{"open":"40.74","symbol":"RGRDNUSDT","high24h":"40.85","low24h":"40.28","lastPr":"40.68","quoteVolume":"17958341.5181","baseVolume":"441877.7915","usdtVolume":"17958341.5180035425","ts":"1790769916260","bidPr":"35.9","askPr":"44.36","bidSz":"48","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00147"},{"open":"14.31","symbol":"RCALYUSDT","high24h":"14.25","low24h":"13.96","lastPr":"14.16","quoteVolume":"20236149.6207","baseVolume":"1428527.7865","usdtVolume":"20236149.6206403865","ts":"1790769916260","bidPr":"14.01","askPr":"15.51","bidSz":"15","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01048"},{"open":"35","symbol":"RGPCRUSDT","high24h":"33.81","low24h":"32.4","lastPr":"32.64","quoteVolume":"77710917.3554","baseVolume":"2360412.0326","usdtVolume":"77710917.3553337925","ts":"1790769916261","bidPr":"32.5","askPr":"35.82","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.06743"},{"open":"50.21","symbol":"RVECOUSDT","high24h":"51.78","low24h":"49.8","lastPr":"51.74","quoteVolume":"36341977.7693","baseVolume":"711697.48","usdtVolume":"36341977.7692758478","ts":"1790769916854","bidPr":"48.01","askPr":"51.99","bidSz":"58","askSz":"58","openUtc":"0","changeUtc24h":"0","change24h":"0.03047"},{"open":"52.27","symbol":"RFBKUSDT","high24h":"52.05","low24h":"51.51","lastPr":"51.89","quoteVolume":"21709715.1087","baseVolume":"418298.1737","usdtVolume":"21709715.108683804","ts":"1790769916854","bidPr":"47.08","askPr":"73.81","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00727"},{"open":"45.62","symbol":"RTRMKUSDT","high24h":"45.38","low24h":"45.06","lastPr":"45.24","quoteVolume":"10725656.7703","baseVolume":"237149.0583","usdtVolume":"10725656.7702355101","ts":"1790769916854","bidPr":"39.35","askPr":"54.51","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00833"},{"open":"23.58","symbol":"RNAMSUSDT","high24h":"24","low24h":"23.31","lastPr":"23.82","quoteVolume":"19732600.8266","baseVolume":"831481.2204","usdtVolume":"19732600.8265731818","ts":"1790769916261","bidPr":"21.13","askPr":"24.79","bidSz":"100","askSz":"80","openUtc":"0","changeUtc24h":"0","change24h":"0.01018"},{"open":"57.55","symbol":"RSHAKUSDT","high24h":"58.16","low24h":"56.76","lastPr":"58","quoteVolume":"118420754.1227","baseVolume":"2050090.2764","usdtVolume":"118420754.1226939337","ts":"1790769916261","bidPr":"55.1","askPr":"58.88","bidSz":"1","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"0.00782"},{"open":"1.3299","symbol":"RGPROUSDT","high24h":"1.36","low24h":"1.29","lastPr":"1.32","quoteVolume":"6601563.4222","baseVolume":"4944941.1828","usdtVolume":"6601563.4221177632729","ts":"1790769916261","bidPr":"1.31","askPr":"1.32","bidSz":"3300","askSz":"316","openUtc":"0","changeUtc24h":"0","change24h":"-0.00744"},{"open":"15.75","symbol":"RHSAIUSDT","high24h":"15.9","low24h":"15.35","lastPr":"15.7","quoteVolume":"7254172.0114","baseVolume":"468920.4716","usdtVolume":"7254172.0113725694","ts":"1790769916261","bidPr":"15.62","askPr":"15.87","bidSz":"180","askSz":"411","openUtc":"0","changeUtc24h":"0","change24h":"-0.00317"},{"open":"23.155","symbol":"RBRZEUSDT","high24h":"23.39","low24h":"22.31","lastPr":"23.34","quoteVolume":"31617409.1353","baseVolume":"1380156.8242","usdtVolume":"31617409.1352884926","ts":"1790769916854","bidPr":"22.9","askPr":"25.45","bidSz":"30","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00799"},{"open":"53.66","symbol":"RALRMUSDT","high24h":"53.9","low24h":"53.15","lastPr":"53.5","quoteVolume":"44362006.8083","baseVolume":"831020.3751","usdtVolume":"44362006.8082053959","ts":"1790769916261","bidPr":"42.99","askPr":"64.83","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00298"},{"open":"23","symbol":"RLCLNUSDT","high24h":"23.37","low24h":"22.99","lastPr":"23.32","quoteVolume":"15036338.0886","baseVolume":"647139.7381","usdtVolume":"15036338.08856421","ts":"1790769916854","bidPr":"16.4","askPr":"37.07","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01391"},{"open":"25.75","symbol":"RZLABUSDT","high24h":"26.44","low24h":"25.83","lastPr":"26.44","quoteVolume":"11059937.0229","baseVolume":"425301.9665","usdtVolume":"11059937.022804727","ts":"1790769916261","bidPr":"25.53","askPr":"26.59","bidSz":"500","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0268"},{"open":"67.08","symbol":"RCOHUUSDT","high24h":"66.55","low24h":"65.22","lastPr":"65.97","quoteVolume":"31734653.4078","baseVolume":"481820.7643","usdtVolume":"31734653.4077509098","ts":"1790769916261","bidPr":"59.36","askPr":"69","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01655"},{"open":"65","symbol":"REEFTUSDT","high24h":"64.27","low24h":"63.1","lastPr":"63.75","quoteVolume":"38750468.6981","baseVolume":"609560.1296","usdtVolume":"38750468.6980498236","ts":"1790769916854","bidPr":"63.52","askPr":"67.21","bidSz":"12","askSz":"51","openUtc":"0","changeUtc24h":"0","change24h":"-0.01923"},{"open":"115.44","symbol":"RMGRCUSDT","high24h":"114.33","low24h":"112.18","lastPr":"114.23","quoteVolume":"14957566.2658","baseVolume":"131756.1389","usdtVolume":"14957566.2657149917","ts":"1790769916261","bidPr":"113.69","askPr":"182.76","bidSz":"17","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.01048"},{"open":"87.02","symbol":"RVCUSDT","high24h":"87.5","low24h":"86.17","lastPr":"87.47","quoteVolume":"58604762.1468","baseVolume":"676310.5121","usdtVolume":"58604762.1467093612","ts":"1790769916261","bidPr":"85.51","askPr":"87.44","bidSz":"3","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00517"},{"open":"13.73","symbol":"RTTAMUSDT","high24h":"13.76","low24h":"13.56","lastPr":"13.76","quoteVolume":"2101925.9916","baseVolume":"153540.2869","usdtVolume":"2101925.9915671465","ts":"1790769916854","bidPr":"11.98","askPr":"15.45","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00218"},{"open":"64.93","symbol":"RIRONUSDT","high24h":"66.44","low24h":"65.38","lastPr":"66.44","quoteVolume":"32749971.5191","baseVolume":"497507.3014","usdtVolume":"32749971.5190253719","ts":"1790769916261","bidPr":"65.41","askPr":"66.49","bidSz":"21","askSz":"21","openUtc":"0","changeUtc24h":"0","change24h":"0.02326"},{"open":"160.37","symbol":"RKWRUSDT","high24h":"158.22","low24h":"156.33","lastPr":"158.02","quoteVolume":"16810294.3926","baseVolume":"106735.0064","usdtVolume":"16810294.392508563","ts":"1790769916261","bidPr":"111.42","askPr":"185.94","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01465"},{"open":"50.82","symbol":"RNBTBUSDT","high24h":"50.3","low24h":"50","lastPr":"50.22","quoteVolume":"13239385.0822","baseVolume":"263891.3913","usdtVolume":"13239385.082199203","ts":"1790769916261","bidPr":"22.99","askPr":"59.4","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01181"},{"open":"45.3012","symbol":"RUNFIUSDT","high24h":"45.73","low24h":"45.11","lastPr":"45.25","quoteVolume":"18727226.434","baseVolume":"412403.1347","usdtVolume":"18727226.4339027863","ts":"1790769916261","bidPr":"45.11","askPr":"45.78","bidSz":"55","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.00113"},{"open":"13.67","symbol":"RAVPTUSDT","high24h":"13.77","low24h":"13.32","lastPr":"13.54","quoteVolume":"62381595.6952","baseVolume":"4596508.9545","usdtVolume":"62381595.6951717983","ts":"1790769916854","bidPr":"12.33","askPr":"14","bidSz":"100","askSz":"127","openUtc":"0","changeUtc24h":"0","change24h":"-0.00951"},{"open":"90.33","symbol":"RNMMUSDT","high24h":"91.5","low24h":"90.37","lastPr":"91.5","quoteVolume":"4267722.7601","baseVolume":"46993.7147","usdtVolume":"4267722.7600248838","ts":"1790769916854","bidPr":"91.5","askPr":"92.99","bidSz":"20","askSz":"372","openUtc":"0","changeUtc24h":"0","change24h":"0.01295"},{"open":"32.09","symbol":"RPHVSUSDT","high24h":"31.93","low24h":"31.38","lastPr":"31.71","quoteVolume":"8796384.0002","baseVolume":"277718.5315","usdtVolume":"8796384.0001281078","ts":"1790769916854","bidPr":"31.01","askPr":"34.73","bidSz":"20","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01184"},{"open":"75.79","symbol":"RCUBIUSDT","high24h":"74.86","low24h":"73.97","lastPr":"74.52","quoteVolume":"14891610.0351","baseVolume":"199814.5986","usdtVolume":"14891610.0350425454","ts":"1790769916854","bidPr":"64.02","askPr":"75.04","bidSz":"100","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.01676"},{"open":"62.58","symbol":"RFBNCUSDT","high24h":"62.48","low24h":"61.76","lastPr":"62.3","quoteVolume":"9936134.4521","baseVolume":"159735.217","usdtVolume":"9936134.4520368532","ts":"1790769916261","bidPr":"25.11","askPr":"68.86","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00447"},{"open":"176.5","symbol":"RAMRUSDT","high24h":"167.24","low24h":"164.1","lastPr":"166","quoteVolume":"38826942.1066","baseVolume":"233879.2656","usdtVolume":"38826942.10654677","ts":"1790769916854","bidPr":"166","askPr":"169","bidSz":"6","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.05949"},{"open":"21.9","symbol":"RBKVUSDT","high24h":"21.79","low24h":"21.34","lastPr":"21.64","quoteVolume":"26584452.7374","baseVolume":"1229598.2552","usdtVolume":"26584452.7373163614","ts":"1790769916854","bidPr":"21.58","askPr":"24.15","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01187"},{"open":"27.66","symbol":"RACHCUSDT","high24h":"28.26","low24h":"27.52","lastPr":"28.26","quoteVolume":"23299086.7562","baseVolume":"834756.9182","usdtVolume":"23299086.756162097","ts":"1790769916855","bidPr":"26.82","askPr":"28.49","bidSz":"18","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"0.02169"},{"open":"10.94","symbol":"RSVMUSDT","high24h":"10.93","low24h":"10.55","lastPr":"10.73","quoteVolume":"10537023.2213","baseVolume":"981463.3997","usdtVolume":"10537023.2212982331","ts":"1790769916855","bidPr":"10.72","askPr":"11.76","bidSz":"277","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0192"},{"open":"76.59","symbol":"RBCCUSDT","high24h":"76.03","low24h":"75.06","lastPr":"75.97","quoteVolume":"46296183.4849","baseVolume":"610093.2079","usdtVolume":"46296183.4848242434","ts":"1790769916855","bidPr":"75.61","askPr":"87.23","bidSz":"26","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.0081"},{"open":"22.005","symbol":"RFCPTUSDT","high24h":"22.1","low24h":"21.96","lastPr":"22","quoteVolume":"19886001.022","baseVolume":"902850.0439","usdtVolume":"19886001.0219021488","ts":"1790769916855","bidPr":"21.69","askPr":"24.33","bidSz":"69","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00023"},{"open":"27.81","symbol":"RBBTUSDT","high24h":"27.75","low24h":"27.37","lastPr":"27.74","quoteVolume":"27264217.1114","baseVolume":"985368.3552","usdtVolume":"27264217.1113841219","ts":"1790769916855","bidPr":"23","askPr":"35.71","bidSz":"6","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00252"},{"open":"57.02","symbol":"RMANUSDT","high24h":"56.66","low24h":"55.35","lastPr":"56.56","quoteVolume":"29637882.1774","baseVolume":"526814.4251","usdtVolume":"29637882.1773683904","ts":"1790769916261","bidPr":"42.07","askPr":"57","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00807"},{"open":"61.37","symbol":"RHTOUSDT","high24h":"61.7","low24h":"60.73","lastPr":"61.65","quoteVolume":"17705725.3373","baseVolume":"288091.6939","usdtVolume":"17705725.3372521889","ts":"1790769916261","bidPr":"52.8","askPr":"70.55","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00456"},{"open":"78.3","symbol":"RDGIIUSDT","high24h":"76.94","low24h":"76.09","lastPr":"76.8","quoteVolume":"21734259.2164","baseVolume":"283694.8156","usdtVolume":"21734259.2163776774","ts":"1790769916855","bidPr":"65.74","askPr":"83.95","bidSz":"9","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.01916"},{"open":"8","symbol":"RALHCUSDT","high24h":"8.2","low24h":"7.82","lastPr":"7.91","quoteVolume":"52829505.2734","baseVolume":"6683107.2875","usdtVolume":"52829505.2733207708","ts":"1790769916855","bidPr":"7.82","askPr":"8.01","bidSz":"183","askSz":"183","openUtc":"0","changeUtc24h":"0","change24h":"-0.01125"},{"open":"203.9","symbol":"RWDFCUSDT","high24h":"203.42","low24h":"198.41","lastPr":"202.99","quoteVolume":"37286712.1165","baseVolume":"184586.4308","usdtVolume":"37286712.1164824224","ts":"1790769916855","bidPr":"201.4","askPr":"208","bidSz":"2","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00446"},{"open":"12.5375","symbol":"RNMRKUSDT","high24h":"12.59","low24h":"12.38","lastPr":"12.59","quoteVolume":"19258107.4204","baseVolume":"1546479.342","usdtVolume":"19258107.4203795804","ts":"1790769916261","bidPr":"12.35","askPr":"13.62","bidSz":"121","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00419"},{"open":"67.743","symbol":"RBANRUSDT","high24h":"67.61","low24h":"67.08","lastPr":"67.08","quoteVolume":"14491585.2953","baseVolume":"215005.2095","usdtVolume":"14491585.2952881415","ts":"1790769916855","bidPr":"27.3","askPr":"75.95","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00979"},{"open":"19.77","symbol":"RPRVAUSDT","high24h":"19.87","low24h":"19.28","lastPr":"19.53","quoteVolume":"13746914.3505","baseVolume":"703793.9931","usdtVolume":"13746914.3504860809","ts":"1790769916855","bidPr":"17.38","askPr":"23.62","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01214"},{"open":"169.04","symbol":"RDCOUSDT","high24h":"171.63","low24h":"168.86","lastPr":"171.17","quoteVolume":"21190223.6824","baseVolume":"123972.9298","usdtVolume":"21190223.6823293034","ts":"1790769916855","bidPr":"153.09","askPr":"272.16","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0126"},{"open":"23.85","symbol":"RNRIXUSDT","high24h":"23.89","low24h":"23.46","lastPr":"23.7","quoteVolume":"57559986.5311","baseVolume":"2430776.1953","usdtVolume":"57559986.5310166297","ts":"1790769916261","bidPr":"21.68","askPr":"24.19","bidSz":"100","askSz":"21","openUtc":"0","changeUtc24h":"0","change24h":"-0.00629"},{"open":"12.87","symbol":"RGCMGUSDT","high24h":"12.84","low24h":"12.65","lastPr":"12.8","quoteVolume":"3700479.274","baseVolume":"289344.7291","usdtVolume":"3700479.273987996","ts":"1790769916855","bidPr":"12.7","askPr":"14.02","bidSz":"196","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00544"},{"open":"65.4285","symbol":"RCDNAUSDT","high24h":"64.5","low24h":"63.04","lastPr":"63.92","quoteVolume":"34860024.266","baseVolume":"546874.7298","usdtVolume":"34860024.2659805171","ts":"1790769916855","bidPr":"58.08","askPr":"64.99","bidSz":"100","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"-0.02306"},{"open":"19.91","symbol":"RUEUSDT","high24h":"19.89","low24h":"19.66","lastPr":"19.78","quoteVolume":"20137133.412","baseVolume":"1017163.0182","usdtVolume":"20137133.41192007","ts":"1790769916855","bidPr":"19.59","askPr":"31.64","bidSz":"76","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00653"},{"open":"127.81","symbol":"RHWKNUSDT","high24h":"126.99","low24h":"125.86","lastPr":"126.25","quoteVolume":"13198436.5784","baseVolume":"104580.4348","usdtVolume":"13198436.578359373","ts":"1790769916261","bidPr":"123.99","askPr":"127.2","bidSz":"7","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01221"},{"open":"28.56","symbol":"RTDCUSDT","high24h":"28.98","low24h":"28.17","lastPr":"28.87","quoteVolume":"36197451.2452","baseVolume":"1267884.6633","usdtVolume":"36197451.2451142288","ts":"1790769916855","bidPr":"25.57","askPr":"32.89","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01085"},{"open":"40.38","symbol":"RFRMEUSDT","high24h":"40.13","low24h":"39.85","lastPr":"40.08","quoteVolume":"11006873.0041","baseVolume":"274925.9972","usdtVolume":"11006873.0040410976","ts":"1790769916261","bidPr":"27.79","askPr":"47.76","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00743"},{"open":"152.1","symbol":"RKALUUSDT","high24h":"152.54","low24h":"147.82","lastPr":"150.52","quoteVolume":"32648229.9647","baseVolume":"215808.8488","usdtVolume":"32648229.9646981498","ts":"1790769916855","bidPr":"145.51","askPr":"151.9","bidSz":"40","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.01039"},{"open":"13.64","symbol":"RNEOGUSDT","high24h":"13.5","low24h":"12.2","lastPr":"12.69","quoteVolume":"202830419.0466","baseVolume":"15926296.744","usdtVolume":"202830419.046540222","ts":"1790769916855","bidPr":"11.53","askPr":"13.81","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.06965"},{"open":"34.24","symbol":"RLIFEUSDT","high24h":"34.51","low24h":"33.06","lastPr":"34.25","quoteVolume":"32095323.11","baseVolume":"955826.8569","usdtVolume":"32095323.1099867728","ts":"1790769916855","bidPr":"29.59","askPr":"39.36","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00029"},{"open":"14.27","symbol":"RNNUSDT","high24h":"14.02","low24h":"13.5","lastPr":"13.5","quoteVolume":"30059815.2256","baseVolume":"2177740.7661","usdtVolume":"30059815.225571965636505","ts":"1790769916261","bidPr":"13.51","askPr":"14.49","bidSz":"22","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"-0.05396"},{"open":"85.94","symbol":"RWGSUSDT","high24h":"78.67","low24h":"74.17","lastPr":"76.5","quoteVolume":"79812884.8326","baseVolume":"1044933.1371","usdtVolume":"79812884.8325130277","ts":"1790769916855","bidPr":"74","askPr":"76.49","bidSz":"200","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.10984"},{"open":"123","symbol":"RRHUSDT","high24h":"124.29","low24h":"121.98","lastPr":"121.99","quoteVolume":"53124791.7092","baseVolume":"433374.841","usdtVolume":"53124791.7091711","ts":"1790769916261","bidPr":"122.2","askPr":"126","bidSz":"6","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00821"},{"open":"2.345","symbol":"RTVUSDT","high24h":"2.37","low24h":"2.24","lastPr":"2.24","quoteVolume":"1088805.1071","baseVolume":"462064.408","usdtVolume":"1088805.10708709","ts":"1790769916261","bidPr":"2.02","askPr":"2.71","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.04478"},{"open":"32.5","symbol":"RVERAUSDT","high24h":"32.72","low24h":"31.99","lastPr":"32.4","quoteVolume":"34772252.076","baseVolume":"1076908.193","usdtVolume":"34772252.0759662056","ts":"1790769916855","bidPr":"32.21","askPr":"32.59","bidSz":"22","askSz":"22","openUtc":"0","changeUtc24h":"0","change24h":"-0.00308"},{"open":"5.12","symbol":"RINTRUSDT","high24h":"5.19","low24h":"5.08","lastPr":"5.14","quoteVolume":"23488199.0551","baseVolume":"4587169.5913","usdtVolume":"23488199.0550319163","ts":"1790769916261","bidPr":"5","askPr":"5.61","bidSz":"3750","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00391"},{"open":"53.59","symbol":"RSKWDUSDT","high24h":"53.54","low24h":"52.73","lastPr":"53.48","quoteVolume":"11077700.4883","baseVolume":"207670.0521","usdtVolume":"11077700.48827853967883868","ts":"1790769916855","bidPr":"53.23","askPr":"53.79","bidSz":"37","askSz":"37","openUtc":"0","changeUtc24h":"0","change24h":"-0.00205"},{"open":"17.34","symbol":"RAEOUSDT","high24h":"18.24","low24h":"17.3","lastPr":"18.14","quoteVolume":"96705024.5675","baseVolume":"5398870.032","usdtVolume":"96705024.5674049393","ts":"1790769916261","bidPr":"18.06","askPr":"18.25","bidSz":"10","askSz":"1244","openUtc":"0","changeUtc24h":"0","change24h":"0.04614"},{"open":"78.47","symbol":"RBGSIUSDT","high24h":"79.88","low24h":"78.07","lastPr":"78.97","quoteVolume":"2258021.7796","baseVolume":"28643.3216","usdtVolume":"2258021.77958043","ts":"1790769916855","bidPr":"31.7","askPr":"83.19","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00637"},{"open":"39.68","symbol":"RCENTUSDT","high24h":"39.38","low24h":"39.15","lastPr":"39.26","quoteVolume":"1734464.7462","baseVolume":"44142.6166","usdtVolume":"1734464.7461214126","ts":"1790769916261","bidPr":"21.51","askPr":"54.32","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01058"},{"open":"29.36","symbol":"RBUSEUSDT","high24h":"29.43","low24h":"29.24","lastPr":"29.38","quoteVolume":"14607829.343","baseVolume":"497733.9703","usdtVolume":"14607829.3429500219","ts":"1790769916855","bidPr":"25.37","askPr":"34.19","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00068"},{"open":"25.33","symbol":"RBBUCUSDT","high24h":"25.38","low24h":"24.85","lastPr":"25.26","quoteVolume":"10614194.3934","baseVolume":"421063.5726","usdtVolume":"10614194.3933362478","ts":"1790769916261","bidPr":"25.06","askPr":"28.46","bidSz":"99","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00276"},{"open":"30.85","symbol":"RWAFDUSDT","high24h":"30.52","low24h":"30.26","lastPr":"30.29","quoteVolume":"22986836.7031","baseVolume":"757071.652","usdtVolume":"22986836.7030127569","ts":"1790769916261","bidPr":"24.89","askPr":"37.55","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01815"},{"open":"20.9","symbol":"RATHMUSDT","high24h":"21.28","low24h":"21.07","lastPr":"21.07","quoteVolume":"8495211.5807","baseVolume":"400814.3129","usdtVolume":"8495211.580633542","ts":"1790769916261","bidPr":"18.8","askPr":"23.88","bidSz":"100","askSz":"241","openUtc":"0","changeUtc24h":"0","change24h":"0.00813"},{"open":"12.82","symbol":"RDRHUSDT","high24h":"12.62","low24h":"12.44","lastPr":"12.44","quoteVolume":"31544320.1981","baseVolume":"2527987.8675","usdtVolume":"31544320.1980480635","ts":"1790769916261","bidPr":"12.31","askPr":"12.44","bidSz":"138","askSz":"108","openUtc":"0","changeUtc24h":"0","change24h":"-0.02964"},{"open":"25.85","symbol":"RMLYSUSDT","high24h":"25.11","low24h":"24.43","lastPr":"24.7","quoteVolume":"35147815.7124","baseVolume":"1423478.4747","usdtVolume":"35147815.7123622195","ts":"1790769916855","bidPr":"21.95","askPr":"24.85","bidSz":"100","askSz":"64","openUtc":"0","changeUtc24h":"0","change24h":"-0.04449"},{"open":"22.6372","symbol":"RCDLRUSDT","high24h":"22.59","low24h":"22.24","lastPr":"22.37","quoteVolume":"3554741.671","baseVolume":"157934.0095","usdtVolume":"3554741.6709318","ts":"1790769916261","bidPr":"22.01","askPr":"22.15","bidSz":"470","askSz":"928","openUtc":"0","changeUtc24h":"0","change24h":"-0.0118"},{"open":"5.32","symbol":"RNWLUSDT","high24h":"5.37","low24h":"5.21","lastPr":"5.37","quoteVolume":"17992636.4324","baseVolume":"3406505.5376","usdtVolume":"17992636.4323089679","ts":"1790769916261","bidPr":"5.19","askPr":"5.35","bidSz":"415","askSz":"415","openUtc":"0","changeUtc24h":"0","change24h":"0.0094"},{"open":"23.3781","symbol":"RUPSTUSDT","high24h":"23.4","low24h":"22.91","lastPr":"23.05","quoteVolume":"70359235.0805","baseVolume":"3045341.3997","usdtVolume":"70359235.0804273125","ts":"1790769916855","bidPr":"23","askPr":"23.09","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01403"},{"open":"6.84","symbol":"RRNWUSDT","high24h":"6.86","low24h":"6.84","lastPr":"6.86","quoteVolume":"4450198.9722","baseVolume":"649608.1473","usdtVolume":"4450198.97216427","ts":"1790769916855","bidPr":"6.84","askPr":"6.87","bidSz":"287392","askSz":"2500","openUtc":"0","changeUtc24h":"0","change24h":"0.00292"},{"open":"35.01","symbol":"RAPPNUSDT","high24h":"35.53","low24h":"34.49","lastPr":"35.1","quoteVolume":"14944406.216","baseVolume":"424964.699","usdtVolume":"14944406.2159259342","ts":"1790769916855","bidPr":"34.51","askPr":"35.4","bidSz":"16","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00257"},{"open":"30.72","symbol":"RIVTUSDT","high24h":"30.77","low24h":"30.34","lastPr":"30.53","quoteVolume":"30142028.5562","baseVolume":"987277.006","usdtVolume":"30142028.5561535123","ts":"1790769916855","bidPr":"30.14","askPr":"36.45","bidSz":"66","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00618"},{"open":"24.3866","symbol":"RBEAMUSDT","high24h":"24.76","low24h":"23.92","lastPr":"24.4","quoteVolume":"27806555.3654","baseVolume":"1137442.3241","usdtVolume":"27806555.3653614238","ts":"1790769916261","bidPr":"24.2","askPr":"24.58","bidSz":"73","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00055"},{"open":"78.02","symbol":"RSYBTUSDT","high24h":"77.93","low24h":"76.7","lastPr":"77.46","quoteVolume":"7437269.8496","baseVolume":"96392.2647","usdtVolume":"7437269.8495508604","ts":"1790769916855","bidPr":"76.5","askPr":"85.8","bidSz":"500","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00718"},{"open":"43.72","symbol":"RAXGNUSDT","high24h":"42.75","low24h":"41.8","lastPr":"42.44","quoteVolume":"51500551.8105","baseVolume":"1214035.7375","usdtVolume":"51500551.8104757902","ts":"1790769916855","bidPr":"42.21","askPr":"43.49","bidSz":"18","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"-0.02928"},{"open":"7.9","symbol":"RPGENUSDT","high24h":"8.1","low24h":"7.83","lastPr":"8.02","quoteVolume":"28042336.1994","baseVolume":"3503160.0457","usdtVolume":"28042336.199391709","ts":"1790769916855","bidPr":"8.01","askPr":"8.08","bidSz":"51","askSz":"51","openUtc":"0","changeUtc24h":"0","change24h":"0.01519"},{"open":"215.8","symbol":"RAGMUSDT","high24h":"213.42","low24h":"211.31","lastPr":"212.23","quoteVolume":"13977131.0014","baseVolume":"65881.7707","usdtVolume":"13977131.0013637221","ts":"1790769916261","bidPr":"211.21","askPr":"213.47","bidSz":"9","askSz":"9","openUtc":"0","changeUtc24h":"0","change24h":"-0.01654"},{"open":"25.91","symbol":"RETORUSDT","high24h":"25.75","low24h":"25.42","lastPr":"25.67","quoteVolume":"18758227.4108","baseVolume":"732591.0961","usdtVolume":"18758227.4107922427","ts":"1790769916261","bidPr":"25.62","askPr":"29.17","bidSz":"300","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00926"},{"open":"8.66","symbol":"RUNITUSDT","high24h":"8.85","low24h":"8.5","lastPr":"8.85","quoteVolume":"14797081.1651","baseVolume":"1719502.1626","usdtVolume":"14797081.1650549647","ts":"1790769916855","bidPr":"7.32","askPr":"10.58","bidSz":"100","askSz":"120","openUtc":"0","changeUtc24h":"0","change24h":"0.02194"},{"open":"137.5","symbol":"RROGUSDT","high24h":"139.42","low24h":"136.09","lastPr":"138","quoteVolume":"39612678.3116","baseVolume":"286623.3709","usdtVolume":"39612678.3115832911","ts":"1790769916262","bidPr":"137.2","askPr":"139","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00364"},{"open":"51.55","symbol":"RMBINUSDT","high24h":"50.35","low24h":"49.59","lastPr":"49.61","quoteVolume":"6308803.674","baseVolume":"126810.428","usdtVolume":"6308803.6739327215","ts":"1790769916262","bidPr":"19.85","askPr":"50.6","bidSz":"200","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"-0.03763"},{"open":"47.59","symbol":"RWLYBUSDT","high24h":"47.7","low24h":"47.5","lastPr":"47.6","quoteVolume":"1260417","baseVolume":"26454","usdtVolume":"1260416.320641058","ts":"1790769916262","bidPr":"19.15","askPr":"75.68","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00021"},{"open":"14.89","symbol":"RSSMRUSDT","high24h":"15.01","low24h":"14.62","lastPr":"14.91","quoteVolume":"3657909.027","baseVolume":"246453.6627","usdtVolume":"3657909.0269844502","ts":"1790769916262","bidPr":"13.9","askPr":"16.22","bidSz":"26","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00134"},{"open":"60.74","symbol":"RPHINUSDT","high24h":"61.16","low24h":"60.34","lastPr":"60.42","quoteVolume":"35246611.9076","baseVolume":"580834.4859","usdtVolume":"35246611.9075391919","ts":"1790769916262","bidPr":"59.88","askPr":"70.55","bidSz":"38","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00527"},{"open":"44.7","symbol":"RSUPNUSDT","high24h":"44.25","low24h":"43.2","lastPr":"43.81","quoteVolume":"22274321.7345","baseVolume":"508443.3882","usdtVolume":"22274321.7344973347","ts":"1790769916262","bidPr":"40.15","askPr":"48.3","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01991"},{"open":"40.01","symbol":"RHRMYUSDT","high24h":"40.06","low24h":"39.17","lastPr":"39.29","quoteVolume":"26105245.3941","baseVolume":"661972.7922","usdtVolume":"26105245.3940320684","ts":"1790769916856","bidPr":"39.01","askPr":"40.44","bidSz":"54","askSz":"54","openUtc":"0","changeUtc24h":"0","change24h":"-0.018"},{"open":"13.73","symbol":"RSINDUSDT","high24h":"13.82","low24h":"13.44","lastPr":"13.82","quoteVolume":"955610.1723","baseVolume":"70065.3655","usdtVolume":"955610.17229896","ts":"1790769916856","bidPr":"10.99","askPr":"17.36","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00655"},{"open":"7.14","symbol":"RPAYOUSDT","high24h":"7.15","low24h":"7.14","lastPr":"7.14","quoteVolume":"7367957.9279","baseVolume":"1031212.3183","usdtVolume":"7367957.927889105","ts":"1790769916856","bidPr":"7.14","askPr":"7.18","bidSz":"1150","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"66.01","symbol":"RANDEUSDT","high24h":"66.6","low24h":"65.69","lastPr":"65.69","quoteVolume":"14544361.4468","baseVolume":"219840.9221","usdtVolume":"14544361.4467160421","ts":"1790769916262","bidPr":"65.69","askPr":"81.41","bidSz":"38","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00485"},{"open":"19.35","symbol":"RVRDNUSDT","high24h":"20.88","low24h":"19.55","lastPr":"19.6","quoteVolume":"19412019.5992","baseVolume":"973326.8642","usdtVolume":"19412019.5991971267","ts":"1790769916262","bidPr":"18.07","askPr":"20.27","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01292"},{"open":"62.45","symbol":"RSAHUSDT","high24h":"61.49","low24h":"59.38","lastPr":"59.85","quoteVolume":"36469579.4881","baseVolume":"608134.3179","usdtVolume":"36469579.4880649287","ts":"1790769916262","bidPr":"59.57","askPr":"69.99","bidSz":"33","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.04163"},{"open":"21.07","symbol":"RBRVEUSDT","high24h":"22.51","low24h":"21.16","lastPr":"22.28","quoteVolume":"21385521.7664","baseVolume":"962861.2708","usdtVolume":"21385521.7663298765","ts":"1790769916262","bidPr":"20.5","askPr":"26.59","bidSz":"2","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.05743"},{"open":"90.61","symbol":"RPLUSUSDT","high24h":"90.28","low24h":"88.73","lastPr":"90","quoteVolume":"16148075.5359","baseVolume":"180173.6847","usdtVolume":"16148075.5358657248","ts":"1790769916262","bidPr":"89.39","askPr":"119.4","bidSz":"22","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00673"},{"open":"15.15","symbol":"RPENNUSDT","high24h":"15.1","low24h":"14.39","lastPr":"14.84","quoteVolume":"73051194.4172","baseVolume":"4995987.9557","usdtVolume":"73051194.4171968271","ts":"1790769916262","bidPr":"14.54","askPr":"16.04","bidSz":"137","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02046"},{"open":"72.09","symbol":"RNGVTUSDT","high24h":"71.93","low24h":"71.06","lastPr":"71.06","quoteVolume":"17354365.547","baseVolume":"243209.5881","usdtVolume":"17354365.5469371425","ts":"1790769916856","bidPr":"70.5","askPr":"83.07","bidSz":"92","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01429"},{"open":"157.62","symbol":"RHURNUSDT","high24h":"156.6","low24h":"155.49","lastPr":"156.36","quoteVolume":"19076055.8974","baseVolume":"122217.3612","usdtVolume":"19076055.8973822466","ts":"1790769916856","bidPr":"118.43","askPr":"217.1","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00799"},{"open":"47.61","symbol":"RWLYUSDT","high24h":"47.83","low24h":"47.25","lastPr":"47.74","quoteVolume":"13228620.0321","baseVolume":"277787.0531","usdtVolume":"13228620.0320962429","ts":"1790769916856","bidPr":"36.58","askPr":"55.23","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00273"},{"open":"60.74","symbol":"RNKTRUSDT","high24h":"59.8","low24h":"57.81","lastPr":"59.5","quoteVolume":"129029363.2144","baseVolume":"2179480.583","usdtVolume":"129029363.2143903904","ts":"1790769916262","bidPr":"59.3","askPr":"60.49","bidSz":"50","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02041"},{"open":"2.6997","symbol":"RCOTYUSDT","high24h":"2.74","low24h":"2.65","lastPr":"2.7","quoteVolume":"9975569.4036","baseVolume":"3731374.6382","usdtVolume":"9975569.4035434912","ts":"1790769916262","bidPr":"2.47","askPr":"2.78","bidSz":"100","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.00011"},{"open":"58.8","symbol":"RNTBUSDT","high24h":"58.63","low24h":"58.1","lastPr":"58.43","quoteVolume":"7094204.4749","baseVolume":"121387.6955","usdtVolume":"7094204.4748148917","ts":"1790769916856","bidPr":"57","askPr":"66.75","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00629"},{"open":"55.2","symbol":"RLPGUSDT","high24h":"54.91","low24h":"53.95","lastPr":"54.23","quoteVolume":"16180806.7678","baseVolume":"297435.3012","usdtVolume":"16180806.7677750951","ts":"1790769916262","bidPr":"53.2","askPr":"56","bidSz":"3","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01757"},{"open":"69","symbol":"RPATKUSDT","high24h":"69.38","low24h":"67.65","lastPr":"69.12","quoteVolume":"28409674.6855","baseVolume":"412880.8246","usdtVolume":"28409674.6854613344","ts":"1790769916262","bidPr":"68.01","askPr":"92.4","bidSz":"43","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00174"},{"open":"12.5","symbol":"RMHUSDT","high24h":"12.76","low24h":"12.35","lastPr":"12.58","quoteVolume":"14834568.2101","baseVolume":"1177211.1642","usdtVolume":"14834568.2100265779876176","ts":"1790769916262","bidPr":"11.01","askPr":"14.61","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0064"},{"open":"16.38","symbol":"RPBIUSDT","high24h":"16.35","low24h":"16.01","lastPr":"16.29","quoteVolume":"20673557.9597","baseVolume":"1273237.0457","usdtVolume":"20673557.9596038200516088","ts":"1790769916262","bidPr":"16.16","askPr":"16.4","bidSz":"154","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.00549"},{"open":"11.26","symbol":"RCHAUSDT","high24h":"11.43","low24h":"11.28","lastPr":"11.3","quoteVolume":"9742526.6705","baseVolume":"857097.1512","usdtVolume":"9742526.6704610371","ts":"1790769916262","bidPr":"11.02","askPr":"11.39","bidSz":"55","askSz":"41","openUtc":"0","changeUtc24h":"0","change24h":"0.00355"},{"open":"9.2112","symbol":"RSTNEUSDT","high24h":"9.42","low24h":"9.14","lastPr":"9.36","quoteVolume":"35543268.7089","baseVolume":"3830401.9006","usdtVolume":"35543268.7088908942","ts":"1790769916856","bidPr":"9.26","askPr":"9.41","bidSz":"208","askSz":"274","openUtc":"0","changeUtc24h":"0","change24h":"0.01615"},{"open":"40.15","symbol":"RLASRUSDT","high24h":"39.31","low24h":"38.5","lastPr":"39","quoteVolume":"28892242.7405","baseVolume":"741589.0779","usdtVolume":"28892242.74041819258052505","ts":"1790769916262","bidPr":"38.36","askPr":"39.64","bidSz":"56","askSz":"56","openUtc":"0","changeUtc24h":"0","change24h":"-0.02864"},{"open":"68.91","symbol":"RHLIOUSDT","high24h":"69.05","low24h":"68.1","lastPr":"68.55","quoteVolume":"25191305.5876","baseVolume":"367386.7453","usdtVolume":"25191305.5875272068","ts":"1790769916262","bidPr":"67.87","askPr":"77.6","bidSz":"29","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00522"},{"open":"24.375","symbol":"RDRDUSDT","high24h":"24.66","low24h":"24.18","lastPr":"24.49","quoteVolume":"4088385.0318","baseVolume":"167855.1918","usdtVolume":"4088385.0317903474484142","ts":"1790769916262","bidPr":"24.26","askPr":"24.4","bidSz":"250","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00472"},{"open":"60.15","symbol":"REFSCUSDT","high24h":"59.38","low24h":"59.06","lastPr":"59.32","quoteVolume":"9921877.6022","baseVolume":"167425.7501","usdtVolume":"9921877.602183775","ts":"1790769916262","bidPr":"24.06","askPr":"93.97","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0138"},{"open":"169.52","symbol":"RHCIUSDT","high24h":"176.52","low24h":"170.77","lastPr":"170.77","quoteVolume":"12448972.3178","baseVolume":"70734.3992","usdtVolume":"12448972.3177390006","ts":"1790769916856","bidPr":"176.5","askPr":"191.6","bidSz":"7","askSz":"58","openUtc":"0","changeUtc24h":"0","change24h":"0.00737"},{"open":"5.29","symbol":"RSTUBUSDT","high24h":"5.45","low24h":"5.26","lastPr":"5.29","quoteVolume":"45885233.3002","baseVolume":"8581507.9726","usdtVolume":"45885233.3001333374","ts":"1790769916856","bidPr":"5.11","askPr":"5.97","bidSz":"55","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"7.74","symbol":"ROCULUSDT","high24h":"8.27","low24h":"7.7","lastPr":"7.83","quoteVolume":"29169696.1818","baseVolume":"3693383.2506","usdtVolume":"29169696.1817012837","ts":"1790769916856","bidPr":"7.86","askPr":"8.02","bidSz":"7","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01163"},{"open":"98","symbol":"RIOSPUSDT","high24h":"97.44","low24h":"96.38","lastPr":"97.44","quoteVolume":"22681248.5414","baseVolume":"235477.4394","usdtVolume":"22681248.5413601357","ts":"1790769916262","bidPr":"90","askPr":"100.04","bidSz":"80","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00571"},{"open":"31.6567","symbol":"RWHRUSDT","high24h":"30.98","low24h":"30.5","lastPr":"30.63","quoteVolume":"56884255.3015","baseVolume":"1853431.0589","usdtVolume":"56884255.3014927454765364","ts":"1790769916856","bidPr":"30.5","askPr":"30.85","bidSz":"1000","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.03243"},{"open":"34.6749","symbol":"RFIVNUSDT","high24h":"34.4","low24h":"33.44","lastPr":"33.75","quoteVolume":"50549659.7835","baseVolume":"1492585.7007","usdtVolume":"50549659.7834774876","ts":"1790769916856","bidPr":"33.45","askPr":"34.99","bidSz":"74","askSz":"74","openUtc":"0","changeUtc24h":"0","change24h":"-0.02667"},{"open":"37.55","symbol":"RRAMPUSDT","high24h":"37.69","low24h":"37.42","lastPr":"37.51","quoteVolume":"36102389.452","baseVolume":"958587.3133","usdtVolume":"36102389.451958966","ts":"1790769916856","bidPr":"37.42","askPr":"41.08","bidSz":"106","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00107"},{"open":"43.09","symbol":"RLTCUSDT","high24h":"43.22","low24h":"42.87","lastPr":"43.02","quoteVolume":"22689005.1877","baseVolume":"527012.4458","usdtVolume":"22689005.1876586891570876","ts":"1790769916856","bidPr":"41.31","askPr":"47.15","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00162"},{"open":"27.6","symbol":"RTRNUSDT","high24h":"27.03","low24h":"26.65","lastPr":"26.71","quoteVolume":"13610953.3426","baseVolume":"508287.9162","usdtVolume":"13610953.3425915452270035","ts":"1790769916856","bidPr":"26.65","askPr":"30.99","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03225"},{"open":"15.12","symbol":"RNWBIUSDT","high24h":"14.95","low24h":"14.85","lastPr":"14.85","quoteVolume":"13393249.8671","baseVolume":"897938.7818","usdtVolume":"13393249.8670061909","ts":"1790769916856","bidPr":"13.56","askPr":"16.34","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01786"},{"open":"14.12","symbol":"RTRVIUSDT","high24h":"14.8","low24h":"14.3","lastPr":"14.66","quoteVolume":"23277365.2371","baseVolume":"1605092.1442","usdtVolume":"23277365.237093842","ts":"1790769916262","bidPr":"13.08","askPr":"14.8","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03824"},{"open":"73","symbol":"RVVXUSDT","high24h":"72.91","low24h":"72.02","lastPr":"72.91","quoteVolume":"30795418.64","baseVolume":"424120.5416","usdtVolume":"30795418.6399607104","ts":"1790769916262","bidPr":"62.45","askPr":"83.58","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00123"},{"open":"14.14","symbol":"RCCUSDT","high24h":"14.2","low24h":"13.82","lastPr":"14","quoteVolume":"24287892.088","baseVolume":"1744977.4556","usdtVolume":"24287892.0879236788","ts":"1790769916856","bidPr":"12.63","askPr":"14.76","bidSz":"100","askSz":"68","openUtc":"0","changeUtc24h":"0","change24h":"-0.0099"},{"open":"12.48","symbol":"RBXMTUSDT","high24h":"12.43","low24h":"11.77","lastPr":"11.77","quoteVolume":"30109130.2484","baseVolume":"2442073.9964","usdtVolume":"30109130.248332739","ts":"1790769916262","bidPr":"11.75","askPr":"13.17","bidSz":"112","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.05689"},{"open":"18.57","symbol":"RNCNOUSDT","high24h":"18.18","low24h":"17.67","lastPr":"18","quoteVolume":"60912828.0364","baseVolume":"3402610.1939","usdtVolume":"60912828.036348064580346","ts":"1790769916856","bidPr":"17.51","askPr":"18.02","bidSz":"62","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.03069"},{"open":"31.79","symbol":"RKMTUSDT","high24h":"31.27","low24h":"30.96","lastPr":"31.01","quoteVolume":"27868550.7814","baseVolume":"897298.1199","usdtVolume":"27868550.7813112469068476","ts":"1790769916856","bidPr":"30.77","askPr":"33.92","bidSz":"81","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02454"},{"open":"14.7","symbol":"RHCMUSDT","high24h":"14.85","low24h":"13.9","lastPr":"14.78","quoteVolume":"478858.3225","baseVolume":"33906.7237","usdtVolume":"478858.3224649129","ts":"1790769916262","bidPr":"14.4","askPr":"16.26","bidSz":"89","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00544"},{"open":"14.07","symbol":"RARRUSDT","high24h":"14.21","low24h":"13.84","lastPr":"14.02","quoteVolume":"31986597.6174","baseVolume":"2291655.6522","usdtVolume":"31986597.617333098955846","ts":"1790769916262","bidPr":"13.9","askPr":"14.07","bidSz":"179","askSz":"217","openUtc":"0","changeUtc24h":"0","change24h":"-0.00355"},{"open":"33.77","symbol":"RWERNUSDT","high24h":"34.08","low24h":"33.68","lastPr":"33.8","quoteVolume":"14580162.4957","baseVolume":"429492.6151","usdtVolume":"14580162.4956378876","ts":"1790769916856","bidPr":"33.51","askPr":"34.99","bidSz":"62","askSz":"62","openUtc":"0","changeUtc24h":"0","change24h":"0.00089"},{"open":"60.91","symbol":"RDBDUSDT","high24h":"61.39","low24h":"59.88","lastPr":"60.45","quoteVolume":"11679892.7644","baseVolume":"193035.4085","usdtVolume":"11679892.7643979479","ts":"1790769916856","bidPr":"57.19","askPr":"63.5","bidSz":"4","askSz":"60","openUtc":"0","changeUtc24h":"0","change24h":"-0.00755"},{"open":"51.365","symbol":"ROFGUSDT","high24h":"50.62","low24h":"50.11","lastPr":"50.11","quoteVolume":"9855208.9767","baseVolume":"195318.2051","usdtVolume":"9855208.9766501743","ts":"1790769916262","bidPr":"44.82","askPr":"61.78","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02443"},{"open":"19.3691","symbol":"RNEOUSDT","high24h":"19.51","low24h":"18.58","lastPr":"18.82","quoteVolume":"36964609.9934","baseVolume":"1973514.1132","usdtVolume":"36964609.993307182486564","ts":"1790769916262","bidPr":"18.42","askPr":"19.14","bidSz":"78","askSz":"78","openUtc":"0","changeUtc24h":"0","change24h":"-0.02835"},{"open":"46","symbol":"RPBHUSDT","high24h":"46.78","low24h":"46.04","lastPr":"46.74","quoteVolume":"22915628.1096","baseVolume":"492051.8187","usdtVolume":"22915628.1095209526","ts":"1790769916856","bidPr":"41.7","askPr":"73.81","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01609"},{"open":"33.49","symbol":"RCALXUSDT","high24h":"33.85","low24h":"32.92","lastPr":"33.85","quoteVolume":"42064511.1472","baseVolume":"1261400.9278","usdtVolume":"42064511.1471498183","ts":"1790769916262","bidPr":"29.18","askPr":"41.24","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01075"},{"open":"13.5225","symbol":"RFIGSUSDT","high24h":"14.23","low24h":"13.72","lastPr":"13.95","quoteVolume":"28890806.4845","baseVolume":"2068088.7662","usdtVolume":"28890806.484494418927534","ts":"1790769916856","bidPr":"13.94","askPr":"14.15","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03161"},{"open":"38.12","symbol":"RHTHUSDT","high24h":"37.71","low24h":"37.39","lastPr":"37.6","quoteVolume":"8069363.0679","baseVolume":"214739.112","usdtVolume":"8069363.06786255691871755","ts":"1790769916856","bidPr":"27.2","askPr":"47.15","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01364"},{"open":"85.52","symbol":"RLCIIUSDT","high24h":"86.03","low24h":"83.68","lastPr":"85.38","quoteVolume":"20687971.1696","baseVolume":"243869.4437","usdtVolume":"20687971.1695292344","ts":"1790769916856","bidPr":"81.84","askPr":"116.76","bidSz":"4","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00164"},{"open":"22.78","symbol":"ROSWUSDT","high24h":"23.28","low24h":"23.05","lastPr":"23.15","quoteVolume":"14994684.742","baseVolume":"647438.3788","usdtVolume":"14994684.7419853605","ts":"1790769916856","bidPr":"23.04","askPr":"37.04","bidSz":"86","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.01624"},{"open":"3.67","symbol":"RKEELUSDT","high24h":"3.64","low24h":"3.54","lastPr":"3.59","quoteVolume":"38998585.6941","baseVolume":"10862539.5637","usdtVolume":"38998585.6940109139","ts":"1790769916856","bidPr":"3.55","askPr":"3.62","bidSz":"1008","askSz":"9000","openUtc":"0","changeUtc24h":"0","change24h":"-0.0218"},{"open":"30.22","symbol":"RHUBGUSDT","high24h":"30.29","low24h":"29.99","lastPr":"30.25","quoteVolume":"36821074.6269","baseVolume":"1219029.3628","usdtVolume":"36821074.6268510633","ts":"1790769916856","bidPr":"30.02","askPr":"33.55","bidSz":"66","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"0.00099"},{"open":"4.32","symbol":"RUAAUSDT","high24h":"4.32","low24h":"4.22","lastPr":"4.3","quoteVolume":"29330359.6114","baseVolume":"6874493.9092","usdtVolume":"29330359.6113627468","ts":"1790769916262","bidPr":"4.2","askPr":"4.7","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00463"},{"open":"13.3201","symbol":"RALKTUSDT","high24h":"13.49","low24h":"13.21","lastPr":"13.36","quoteVolume":"18279596.611","baseVolume":"1367711.897","usdtVolume":"18279596.610905352","ts":"1790769916856","bidPr":"13.21","askPr":"26","bidSz":"26","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.003"},{"open":"5.77","symbol":"RBHCUSDT","high24h":"5.8","low24h":"5.69","lastPr":"5.79","quoteVolume":"6883760.0765","baseVolume":"1196155.9185","usdtVolume":"6883760.0764051208","ts":"1790769916856","bidPr":"5.5","askPr":"6.06","bidSz":"1","askSz":"173","openUtc":"0","changeUtc24h":"0","change24h":"0.00347"},{"open":"15.71","symbol":"RAEROUSDT","high24h":"15.91","low24h":"15.59","lastPr":"15.84","quoteVolume":"3813836.5675","baseVolume":"242142.3906","usdtVolume":"3813836.56746178","ts":"1790769916263","bidPr":"14.18","askPr":"17.19","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00827"},{"open":"111.51","symbol":"RADUSUSDT","high24h":"113.81","low24h":"111","lastPr":"113.59","quoteVolume":"19292145.6535","baseVolume":"171813.5439","usdtVolume":"19292145.6534447167","ts":"1790769916263","bidPr":"103.53","askPr":"146.54","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01865"},{"open":"117.26","symbol":"RMCRIUSDT","high24h":"116.28","low24h":"115.36","lastPr":"116.09","quoteVolume":"8877696.1492","baseVolume":"76600.5796","usdtVolume":"8877696.1491754646","ts":"1790769916263","bidPr":"115.54","askPr":"125","bidSz":"17","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00998"},{"open":"12.44","symbol":"RTRLVUSDT","high24h":"12.54","low24h":"10.66","lastPr":"11.44","quoteVolume":"16007930","baseVolume":"1331426","usdtVolume":"16007929.6720173236","ts":"1790769916263","bidPr":"10.76","askPr":"11.45","bidSz":"20","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"-0.08039"},{"open":"25.8","symbol":"RMDUSDT","high24h":"26.22","low24h":"25.49","lastPr":"26.22","quoteVolume":"10857747.6264","baseVolume":"418991.6717","usdtVolume":"10857747.626370416","ts":"1790769916856","bidPr":"25.94","askPr":"28.9","bidSz":"77","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01628"},{"open":"17.3","symbol":"RFLYWUSDT","high24h":"17.42","low24h":"17.19","lastPr":"17.33","quoteVolume":"23800388.6662","baseVolume":"1376048.8935","usdtVolume":"23800388.6661351384","ts":"1790769916263","bidPr":"17.33","askPr":"17.66","bidSz":"32","askSz":"70","openUtc":"0","changeUtc24h":"0","change24h":"0.00173"},{"open":"34.2","symbol":"RCENTAUSDT","high24h":"34.02","low24h":"33.83","lastPr":"34","quoteVolume":"6547613.9666","baseVolume":"192964.6054","usdtVolume":"6547613.9665285875","ts":"1790769916856","bidPr":"33.68","askPr":"45.26","bidSz":"74","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00585"},{"open":"3.5","symbol":"RMPTUSDT","high24h":"3.56","low24h":"3.49","lastPr":"3.55","quoteVolume":"33187664.6374","baseVolume":"9430311.834","usdtVolume":"33187664.6373975445291","ts":"1790769916856","bidPr":"3.42","askPr":"3.65","bidSz":"3","askSz":"2000","openUtc":"0","changeUtc24h":"0","change24h":"0.01429"},{"open":"4.76","symbol":"RPTONUSDT","high24h":"5.14","low24h":"4.87","lastPr":"5.04","quoteVolume":"56436674.862","baseVolume":"11294701.3407","usdtVolume":"56436674.8619053568","ts":"1790769916856","bidPr":"5","askPr":"5.07","bidSz":"3","askSz":"1300","openUtc":"0","changeUtc24h":"0","change24h":"0.05882"},{"open":"1.24","symbol":"RUWMCUSDT","high24h":"1.27","low24h":"1.22","lastPr":"1.25","quoteVolume":"7497596.765","baseVolume":"6032054.3256","usdtVolume":"7497596.76495488941225","ts":"1790769916263","bidPr":"1.18","askPr":"1.36","bidSz":"100","askSz":"177","openUtc":"0","changeUtc24h":"0","change24h":"0.00806"},{"open":"89.7","symbol":"RCNXNUSDT","high24h":"89.89","low24h":"88.75","lastPr":"89.49","quoteVolume":"11164319.6603","baseVolume":"124837.221","usdtVolume":"11164319.6602427975","ts":"1790769916856","bidPr":"89.07","askPr":"142.28","bidSz":"22","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00234"},{"open":"1.7001","symbol":"RRLXUSDT","high24h":"1.71","low24h":"1.69","lastPr":"1.71","quoteVolume":"1890079.3244","baseVolume":"1112579.2677","usdtVolume":"1890079.324395235","ts":"1790769916856","bidPr":"1.7","askPr":"1.74","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00582"},{"open":"139","symbol":"RPVLAUSDT","high24h":"139.89","low24h":"136.26","lastPr":"138.25","quoteVolume":"23566987.8797","baseVolume":"169557.1012","usdtVolume":"23566987.8796803276","ts":"1790769916263","bidPr":"138.01","askPr":"144.99","bidSz":"15","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.0054"},{"open":"6.1442","symbol":"RWUUSDT","high24h":"6.03","low24h":"5.93","lastPr":"5.99","quoteVolume":"34251740.2455","baseVolume":"5749690.0451","usdtVolume":"34251740.245472384080928","ts":"1790769916857","bidPr":"5.98","askPr":"6.05","bidSz":"200","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.0251"},{"open":"18.8","symbol":"RSRPTUSDT","high24h":"18.88","low24h":"18","lastPr":"18.46","quoteVolume":"19277172.7463","baseVolume":"1036137.135","usdtVolume":"19277172.746221473962921","ts":"1790769916263","bidPr":"18.4","askPr":"18.81","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01809"},{"open":"20.57","symbol":"RFCFUSDT","high24h":"20.36","low24h":"20.18","lastPr":"20.33","quoteVolume":"18671306.9796","baseVolume":"919872.2945","usdtVolume":"18671306.9795335696","ts":"1790769916857","bidPr":"18.47","askPr":"22.28","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01167"},{"open":"299.22","symbol":"RUFPTUSDT","high24h":"298.52","low24h":"293.58","lastPr":"296.92","quoteVolume":"15133153.1303","baseVolume":"51093.1167","usdtVolume":"15133153.1302645761","ts":"1790769916857","bidPr":"250","askPr":"331.24","bidSz":"10","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00769"},{"open":"10.84","symbol":"RCCUUSDT","high24h":"10.82","low24h":"10.64","lastPr":"10.73","quoteVolume":"1664742.6484","baseVolume":"155076.0238","usdtVolume":"1664742.6483618521","ts":"1790769916857","bidPr":"4.58","askPr":"11.5","bidSz":"100","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"-0.01015"},{"open":"60.77","symbol":"RICHRUSDT","high24h":"60.45","low24h":"58.84","lastPr":"59.72","quoteVolume":"36360712.9882","baseVolume":"610415.8393","usdtVolume":"36360712.9881490306","ts":"1790769916263","bidPr":"59","askPr":"61.89","bidSz":"10","askSz":"63","openUtc":"0","changeUtc24h":"0","change24h":"-0.01728"},{"open":"4.29","symbol":"RUAUSDT","high24h":"4.27","low24h":"4.17","lastPr":"4.22","quoteVolume":"8626084.2129","baseVolume":"2050638.4916","usdtVolume":"8626084.2128861059","ts":"1790769916857","bidPr":"4.19","askPr":"4.25","bidSz":"300","askSz":"414","openUtc":"0","changeUtc24h":"0","change24h":"-0.01632"},{"open":"16.5427","symbol":"RAUPHUSDT","high24h":"16.65","low24h":"15.62","lastPr":"16.59","quoteVolume":"9265743.5002","baseVolume":"565314.4285","usdtVolume":"9265743.5001855142","ts":"1790769916857","bidPr":"15.02","askPr":"17.32","bidSz":"100","askSz":"172","openUtc":"0","changeUtc24h":"0","change24h":"0.00286"},{"open":"66.86","symbol":"RMTXUSDT","high24h":"66.3","low24h":"65.77","lastPr":"66.11","quoteVolume":"7810859.9772","baseVolume":"118212.9679","usdtVolume":"7810859.9771554932","ts":"1790769916263","bidPr":"54.87","askPr":"105.11","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01122"},{"open":"77","symbol":"RALGTUSDT","high24h":"77.31","low24h":"75.44","lastPr":"77.3","quoteVolume":"26802867.3808","baseVolume":"349570.8661","usdtVolume":"26802867.3807736584","ts":"1790769916857","bidPr":"75.7","askPr":"78.49","bidSz":"5","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"0.0039"},{"open":"5.7","symbol":"RNUVBUSDT","high24h":"5.82","low24h":"5.51","lastPr":"5.82","quoteVolume":"12025657.9191","baseVolume":"2134295.4988","usdtVolume":"12025657.9190948459","ts":"1790769916263","bidPr":"5.72","askPr":"6.46","bidSz":"112","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02105"},{"open":"54.54","symbol":"RSHAZUSDT","high24h":"55.58","low24h":"53.56","lastPr":"54.38","quoteVolume":"34101814.8891","baseVolume":"624878.5766","usdtVolume":"34101814.8890056031","ts":"1790769916857","bidPr":"53.8","askPr":"54.38","bidSz":"2","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00293"},{"open":"12.07","symbol":"RCEPUUSDT","high24h":"12.15","low24h":"11.9","lastPr":"12","quoteVolume":"3122292.1441","baseVolume":"260466.5299","usdtVolume":"3122292.14409148","ts":"1790769916857","bidPr":"11.18","askPr":"13.55","bidSz":"28","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0058"},{"open":"35.3","symbol":"RASTHUSDT","high24h":"35.49","low24h":"34.59","lastPr":"35.45","quoteVolume":"7435211.9268","baseVolume":"210946.7778","usdtVolume":"7435211.9267206992","ts":"1790769916857","bidPr":"32","askPr":"39.07","bidSz":"18","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00425"},{"open":"65.01","symbol":"RESTAUSDT","high24h":"65.02","low24h":"62.29","lastPr":"63.71","quoteVolume":"32596611.4313","baseVolume":"514347.877","usdtVolume":"32596611.4312533726","ts":"1790769916263","bidPr":"51.77","askPr":"79.24","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02"},{"open":"70.5","symbol":"RINSPUSDT","high24h":"73.7","low24h":"70.35","lastPr":"73.7","quoteVolume":"52470091.075","baseVolume":"725964.6848","usdtVolume":"52470091.0749930268","ts":"1790769916263","bidPr":"73","askPr":"80.32","bidSz":"70","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.04539"},{"open":"28.86","symbol":"RINVXUSDT","high24h":"27.83","low24h":"27.41","lastPr":"27.41","quoteVolume":"13399762.7287","baseVolume":"486941.2489","usdtVolume":"13399762.7286063249","ts":"1790769916857","bidPr":"27.28","askPr":"30.2","bidSz":"91","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.05024"},{"open":"8.22","symbol":"RSTGWUSDT","high24h":"8.19","low24h":"8.07","lastPr":"8.15","quoteVolume":"6590392.4929","baseVolume":"809378.7565","usdtVolume":"6590392.492818899","ts":"1790769916857","bidPr":"7.41","askPr":"8.31","bidSz":"100","askSz":"43","openUtc":"0","changeUtc24h":"0","change24h":"-0.00852"},{"open":"29.1","symbol":"RVIAUSDT","high24h":"29.26","low24h":"28.5","lastPr":"29.25","quoteVolume":"12201135.316","baseVolume":"420783.3859","usdtVolume":"12201135.3159725076135667","ts":"1790769916857","bidPr":"26.34","askPr":"32","bidSz":"100","askSz":"111","openUtc":"0","changeUtc24h":"0","change24h":"0.00515"},{"open":"85.53","symbol":"RSRCEUSDT","high24h":"85.01","low24h":"84.39","lastPr":"84.91","quoteVolume":"4533847.61","baseVolume":"53453.3546","usdtVolume":"4533847.6099610136","ts":"1790769916263","bidPr":"33.97","askPr":"100.03","bidSz":"200","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00725"},{"open":"26","symbol":"RPGNYUSDT","high24h":"24.81","low24h":"24.33","lastPr":"24.79","quoteVolume":"46970785.5331","baseVolume":"1899732.3284","usdtVolume":"46970785.5330165797244909","ts":"1790769916857","bidPr":"24.21","askPr":"25.49","bidSz":"19","askSz":"19","openUtc":"0","changeUtc24h":"0","change24h":"-0.04654"},{"open":"43.34","symbol":"RBKEUSDT","high24h":"43.28","low24h":"42.3","lastPr":"43.02","quoteVolume":"17093095.2219","baseVolume":"397458.236","usdtVolume":"17093095.2218983504084766","ts":"1790769916857","bidPr":"42.85","askPr":"47.33","bidSz":"53","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00738"},{"open":"8.48","symbol":"RGNLUSDT","high24h":"8.42","low24h":"8.33","lastPr":"8.4","quoteVolume":"30312104.774","baseVolume":"3625672.3188","usdtVolume":"30312104.773907372047781","ts":"1790769916263","bidPr":"8.27","askPr":"9.11","bidSz":"181","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00943"},{"open":"33.75","symbol":"RVOYGUSDT","high24h":"32.33","low24h":"30.46","lastPr":"30.78","quoteVolume":"63359634.6156","baseVolume":"2046772.3767","usdtVolume":"63359634.6155223385","ts":"1790769916857","bidPr":"30.51","askPr":"31.1","bidSz":"300","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.088"},{"open":"33.44","symbol":"RRAPPUSDT","high24h":"33.47","low24h":"32.12","lastPr":"33.2","quoteVolume":"16500219.5205","baseVolume":"501859.6187","usdtVolume":"16500219.5204025077","ts":"1790769916857","bidPr":"30.5","askPr":"34","bidSz":"250","askSz":"154","openUtc":"0","changeUtc24h":"0","change24h":"-0.00718"},{"open":"96.49","symbol":"RECPGUSDT","high24h":"95.33","low24h":"93.48","lastPr":"95.25","quoteVolume":"16457144.3911","baseVolume":"173760.4402","usdtVolume":"16457144.3910699527","ts":"1790769916857","bidPr":"94.49","askPr":"110.2","bidSz":"26","askSz":"57","openUtc":"0","changeUtc24h":"0","change24h":"-0.01285"},{"open":"8.73","symbol":"RTICUSDT","high24h":"8.53","low24h":"8.41","lastPr":"8.46","quoteVolume":"10921644.6757","baseVolume":"1289936.087","usdtVolume":"10921644.675676724","ts":"1790769916263","bidPr":"7.68","askPr":"9.42","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03093"},{"open":"9.21","symbol":"RXRAYUSDT","high24h":"9.27","low24h":"8.91","lastPr":"9.19","quoteVolume":"35511767.2009","baseVolume":"3956702.7941","usdtVolume":"35511767.200810639","ts":"1790769916263","bidPr":"8.95","askPr":"9.19","bidSz":"165","askSz":"165","openUtc":"0","changeUtc24h":"0","change24h":"-0.00217"},{"open":"23.92","symbol":"RPLGOUSDT","high24h":"23.93","low24h":"23.65","lastPr":"23.87","quoteVolume":"7409971.8822","baseVolume":"310925.9346","usdtVolume":"7409971.8821923392","ts":"1790769916263","bidPr":"22","askPr":"38.19","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00209"},{"open":"13.395","symbol":"RDVUSDT","high24h":"13.44","low24h":"13.37","lastPr":"13.43","quoteVolume":"35032475.7221","baseVolume":"2618359.8869","usdtVolume":"35032475.72203059","ts":"1790769916263","bidPr":"13.43","askPr":"14.65","bidSz":"3450","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00261"},{"open":"5.6","symbol":"RPLBLUSDT","high24h":"5.99","low24h":"5.75","lastPr":"5.75","quoteVolume":"913156","baseVolume":"155430","usdtVolume":"913155.9912236838","ts":"1790769916263","bidPr":"5.03","askPr":"6.56","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02679"},{"open":"8.52","symbol":"RBCRXUSDT","high24h":"8.57","low24h":"8.17","lastPr":"8.2","quoteVolume":"37732725.9479","baseVolume":"4562115.5312","usdtVolume":"37732725.9478847938","ts":"1790769916263","bidPr":"8.18","askPr":"8.44","bidSz":"92","askSz":"70","openUtc":"0","changeUtc24h":"0","change24h":"-0.03756"},{"open":"9.37","symbol":"RCTOSUSDT","high24h":"9.45","low24h":"8.98","lastPr":"8.98","quoteVolume":"5468203.1806","baseVolume":"594339.3006","usdtVolume":"5468203.1805423231","ts":"1790769916263","bidPr":"7.97","askPr":"10.74","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.04162"},{"open":"14.5","symbol":"RBOBSUSDT","high24h":"14.1","low24h":"13.64","lastPr":"13.88","quoteVolume":"9950634.513","baseVolume":"720243.7988","usdtVolume":"9950634.5129684876","ts":"1790769916857","bidPr":"11.54","askPr":"15.14","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.04276"},{"open":"423.51","symbol":"RPLPCUSDT","high24h":"427.73","low24h":"409.7","lastPr":"411.01","quoteVolume":"26001578.3601","baseVolume":"62728.2425","usdtVolume":"26001578.3600428128","ts":"1790769916857","bidPr":"261.49","askPr":"415","bidSz":"40","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.02952"},{"open":"40.5","symbol":"RURGNUSDT","high24h":"40.61","low24h":"40.01","lastPr":"40.5","quoteVolume":"21356699.2765","baseVolume":"528222.2391","usdtVolume":"21356699.2764671201","ts":"1790769916857","bidPr":"39.29","askPr":"40.74","bidSz":"17","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"10.0659","symbol":"RADMAUSDT","high24h":"10.19","low24h":"9.89","lastPr":"9.89","quoteVolume":"29167438.8137","baseVolume":"2901833.3848","usdtVolume":"29167438.8136331492599","ts":"1790769916857","bidPr":"9.9","askPr":"10.15","bidSz":"25","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.01747"},{"open":"88.69","symbol":"RKODUSDT","high24h":"92.39","low24h":"86.24","lastPr":"90.55","quoteVolume":"293175490.9971","baseVolume":"3264238.5159","usdtVolume":"293175490.9970513702","ts":"1790769916857","bidPr":"90.1","askPr":"92","bidSz":"230","askSz":"110","openUtc":"0","changeUtc24h":"0","change24h":"0.02097"},{"open":"29.86","symbol":"RPRDOUSDT","high24h":"31.11","low24h":"29.16","lastPr":"29.16","quoteVolume":"25225348.6889","baseVolume":"838603.102","usdtVolume":"25225348.6888676099","ts":"1790769916857","bidPr":"30.11","askPr":"34.73","bidSz":"9","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02344"},{"open":"49.1","symbol":"RTBBKUSDT","high24h":"48.93","low24h":"48.15","lastPr":"48.79","quoteVolume":"15322682.4853","baseVolume":"315900.2169","usdtVolume":"15322682.4852687127","ts":"1790769916857","bidPr":"44.07","askPr":"51","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00631"},{"open":"42.36","symbol":"RBLKBUSDT","high24h":"41.53","low24h":"40.82","lastPr":"41.43","quoteVolume":"12819514.1679","baseVolume":"310111.9678","usdtVolume":"12819514.167847859","ts":"1790769916857","bidPr":"37.72","askPr":"45.59","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02195"},{"open":"80.05","symbol":"RCMPRUSDT","high24h":"78.33","low24h":"77.17","lastPr":"78.17","quoteVolume":"9416299.9603","baseVolume":"120918.6212","usdtVolume":"9416299.960203128","ts":"1790769916857","bidPr":"72.5","askPr":"82.1","bidSz":"2","askSz":"250","openUtc":"0","changeUtc24h":"0","change24h":"-0.02349"},{"open":"29.49","symbol":"RLIMEUSDT","high24h":"29.02","low24h":"28.18","lastPr":"28.36","quoteVolume":"8210897","baseVolume":"287461","usdtVolume":"8210896.5321305587","ts":"1790769916263","bidPr":"25.7","askPr":"32.02","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03832"},{"open":"54.97","symbol":"RBLXUSDT","high24h":"55.6","low24h":"54.68","lastPr":"55.51","quoteVolume":"8727315.615","baseVolume":"158292.7292","usdtVolume":"8727315.6149424050547538","ts":"1790769916857","bidPr":"55.14","askPr":"61","bidSz":"1","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00982"},{"open":"157.72","symbol":"RALGUSDT","high24h":"158.96","low24h":"157.47","lastPr":"158.79","quoteVolume":"19070689.2988","baseVolume":"120405.1428","usdtVolume":"19070689.2987193886","ts":"1790769916263","bidPr":"158.03","askPr":"211.67","bidSz":"12","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00678"},{"open":"14.3","symbol":"RUTZUSDT","high24h":"14.26","low24h":"14.24","lastPr":"14.25","quoteVolume":"14617450.2956","baseVolume":"1025971.1089","usdtVolume":"14617450.29554127","ts":"1790769916263","bidPr":"14.23","askPr":"14.41","bidSz":"2000","askSz":"8","openUtc":"0","changeUtc24h":"0","change24h":"-0.0035"},{"open":"11.392","symbol":"RSHOUSDT","high24h":"11.3","low24h":"11.16","lastPr":"11.3","quoteVolume":"14153405.4109","baseVolume":"1257206.9182","usdtVolume":"14153405.4108966235","ts":"1790769916264","bidPr":"11.1","askPr":"11.27","bidSz":"135","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00808"},{"open":"46.8","symbol":"RNWNUSDT","high24h":"47.12","low24h":"46.68","lastPr":"47.02","quoteVolume":"8694077.9653","baseVolume":"185069.0275","usdtVolume":"8694077.9652662605","ts":"1790769916264","bidPr":"45.96","askPr":"51.44","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0047"},{"open":"19.585","symbol":"RCTRIUSDT","high24h":"20.4","low24h":"19.5","lastPr":"20.24","quoteVolume":"38350124.31","baseVolume":"1892228.1934","usdtVolume":"38350124.3099985611","ts":"1790769916264","bidPr":"19.9","askPr":"20.5","bidSz":"2","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.03344"},{"open":"6.68","symbol":"RNEXTUSDT","high24h":"6.47","low24h":"6.25","lastPr":"6.45","quoteVolume":"13767696.0205","baseVolume":"2180060.4816","usdtVolume":"13767696.020429894568297","ts":"1790769916264","bidPr":"6.38","askPr":"6.94","bidSz":"16","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03443"},{"open":"44.67","symbol":"RGSHDUSDT","high24h":"45.3","low24h":"43.05","lastPr":"45.3","quoteVolume":"16247817.7674","baseVolume":"369700.9108","usdtVolume":"16247817.7673803929433394","ts":"1790769916264","bidPr":"43.78","askPr":"51.45","bidSz":"57","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0141"},{"open":"27.78","symbol":"RZBIOUSDT","high24h":"26.85","low24h":"26.26","lastPr":"26.76","quoteVolume":"9703893.7495","baseVolume":"364605.3552","usdtVolume":"9703893.749451134","ts":"1790769916857","bidPr":"22.87","askPr":"32.56","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03672"},{"open":"140.59","symbol":"RCHCOUSDT","high24h":"140.29","low24h":"138.77","lastPr":"140.29","quoteVolume":"12070854.3761","baseVolume":"86451.8738","usdtVolume":"12070854.376052566","ts":"1790769916857","bidPr":"55.96","askPr":"223.8","bidSz":"200","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00213"},{"open":"57.67","symbol":"RSTCUSDT","high24h":"57.04","low24h":"55.94","lastPr":"56.76","quoteVolume":"14955894.3785","baseVolume":"264589.5764","usdtVolume":"14955894.378411644","ts":"1790769916857","bidPr":"39.79","askPr":"75.76","bidSz":"15","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01578"},{"open":"11.52","symbol":"RVETUSDT","high24h":"11.48","low24h":"11.23","lastPr":"11.28","quoteVolume":"9877630.6753","baseVolume":"873585.231","usdtVolume":"9877630.675285517","ts":"1790769916857","bidPr":"11.25","askPr":"12.8","bidSz":"122","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02083"},{"open":"25.68","symbol":"RCHSCOUSDT","high24h":"25.72","low24h":"25.52","lastPr":"25.63","quoteVolume":"377632.5138","baseVolume":"14753.1898","usdtVolume":"377632.51377716","ts":"1790769916264","bidPr":"24.01","askPr":"28.51","bidSz":"6","askSz":"310","openUtc":"0","changeUtc24h":"0","change24h":"-0.00195"},{"open":"15.22","symbol":"RGENBUSDT","high24h":"15.69","low24h":"14.85","lastPr":"15.46","quoteVolume":"6683875.2029","baseVolume":"436152.2959","usdtVolume":"6683875.202866897","ts":"1790769916264","bidPr":"15.15","askPr":"15.8","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01577"},{"open":"49","symbol":"RPDFSUSDT","high24h":"49.89","low24h":"48.35","lastPr":"49.79","quoteVolume":"18048069.4987","baseVolume":"366176.1822","usdtVolume":"18048069.4986822609013562","ts":"1790769916857","bidPr":"44.82","askPr":"52.5","bidSz":"100","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"0.01612"},{"open":"14.7888","symbol":"RMESOUSDT","high24h":"14.91","low24h":"14.44","lastPr":"14.44","quoteVolume":"1385476.6455","baseVolume":"93402.656","usdtVolume":"1385476.6454374549","ts":"1790769916264","bidPr":"12.97","askPr":"16.28","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02359"},{"open":"18.65","symbol":"RPEBUSDT","high24h":"19.2","low24h":"17.88","lastPr":"18.69","quoteVolume":"27846689.4315","baseVolume":"1493866.6475","usdtVolume":"27846689.4314673156","ts":"1790769916264","bidPr":"18.52","askPr":"18.69","bidSz":"80","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00214"},{"open":"8.61","symbol":"RASANUSDT","high24h":"8.42","low24h":"7.99","lastPr":"8.16","quoteVolume":"58990506.9352","baseVolume":"7219824.4079","usdtVolume":"58990506.9351810331","ts":"1790769916857","bidPr":"7.67","askPr":"8.57","bidSz":"27","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"-0.05226"},{"open":"33.21","symbol":"RAGIOUSDT","high24h":"33.54","low24h":"32.81","lastPr":"33.3","quoteVolume":"12012131.527","baseVolume":"361166.8889","usdtVolume":"12012131.5269745984","ts":"1790769916264","bidPr":"32.81","askPr":"33.99","bidSz":"14","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"0.00271"},{"open":"11.8","symbol":"RDRVNUSDT","high24h":"12.01","low24h":"11.75","lastPr":"11.87","quoteVolume":"11911777.1688","baseVolume":"1005909.1616","usdtVolume":"11911777.1687035064","ts":"1790769916858","bidPr":"11.35","askPr":"13.56","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00593"},{"open":"18.12","symbol":"RBXDCUSDT","high24h":"18.19","low24h":"17.49","lastPr":"18.19","quoteVolume":"63152039.7115","baseVolume":"3577786.5701","usdtVolume":"63152039.7114802201","ts":"1790769916264","bidPr":"17.59","askPr":"19.76","bidSz":"6","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00386"},{"open":"60.83","symbol":"RKAROUSDT","high24h":"61.08","low24h":"59.54","lastPr":"60.83","quoteVolume":"4429208.3199","baseVolume":"73702.8456","usdtVolume":"4429208.31982415","ts":"1790769916858","bidPr":"60.7","askPr":"70.88","bidSz":"8","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"28.25","symbol":"RGTYUSDT","high24h":"28.58","low24h":"28.32","lastPr":"28.5","quoteVolume":"25524436.6166","baseVolume":"900881.6361","usdtVolume":"25524436.6165278324141669","ts":"1790769916858","bidPr":"28.22","askPr":"31.03","bidSz":"53","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00885"},{"open":"31.04","symbol":"REZPWUSDT","high24h":"30.47","low24h":"29.97","lastPr":"30.25","quoteVolume":"10478004.132","baseVolume":"347453.5623","usdtVolume":"10478004.1319707541","ts":"1790769916858","bidPr":"29.92","askPr":"30.26","bidSz":"83","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.02545"},{"open":"18.13","symbol":"RNTSTUSDT","high24h":"18.01","low24h":"17.78","lastPr":"17.93","quoteVolume":"30312621.8792","baseVolume":"1692052.4816","usdtVolume":"30312621.8791522244640718","ts":"1790769916264","bidPr":"17.85","askPr":"18.03","bidSz":"196","askSz":"110","openUtc":"0","changeUtc24h":"0","change24h":"-0.01103"},{"open":"30.83","symbol":"RKRSAUSDT","high24h":"35.86","low24h":"30.94","lastPr":"34","quoteVolume":"2541594","baseVolume":"74420","usdtVolume":"2541593.0017686887","ts":"1790769916264","bidPr":"29.27","askPr":"39.79","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.10282"},{"open":"11.01","symbol":"RVERXUSDT","high24h":"11.41","low24h":"10.93","lastPr":"11.34","quoteVolume":"11098807.7382","baseVolume":"1002431.4967","usdtVolume":"11098807.738141559","ts":"1790769916858","bidPr":"9.82","askPr":"12.42","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02997"},{"open":"13.36","symbol":"RCMPSUSDT","high24h":"13.35","low24h":"12.84","lastPr":"13.08","quoteVolume":"24334325.605","baseVolume":"1875213.7073","usdtVolume":"24334325.6049300322","ts":"1790769916858","bidPr":"11.88","askPr":"13.16","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.02096"},{"open":"82.84","symbol":"RSPBUSDT","high24h":"82.02","low24h":"80.24","lastPr":"80.63","quoteVolume":"27707860.471","baseVolume":"342768.038","usdtVolume":"27707860.4709755536","ts":"1790769916264","bidPr":"80.25","askPr":"81.1","bidSz":"24","askSz":"24","openUtc":"0","changeUtc24h":"0","change24h":"-0.02668"},{"open":"44.92","symbol":"RHMNUSDT","high24h":"45.77","low24h":"44.88","lastPr":"45.77","quoteVolume":"14168934.7105","baseVolume":"312782.3631","usdtVolume":"14168934.7104113082","ts":"1790769916858","bidPr":"45.3","askPr":"50.54","bidSz":"44","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01892"},{"open":"16.32","symbol":"RXPROUSDT","high24h":"16.25","low24h":"15.92","lastPr":"15.97","quoteVolume":"12560547.3734","baseVolume":"782419.5683","usdtVolume":"12560547.3733216576","ts":"1790769916264","bidPr":"6.39","askPr":"18.45","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02145"},{"open":"20.05","symbol":"RHYMCUSDT","high24h":"19.62","low24h":"18.73","lastPr":"19.37","quoteVolume":"23907508.7936","baseVolume":"1244586.407","usdtVolume":"23907508.7935535018","ts":"1790769916858","bidPr":"19.19","askPr":"19.39","bidSz":"12","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03392"},{"open":"35.17","symbol":"RTILEUSDT","high24h":"35.01","low24h":"34.58","lastPr":"34.94","quoteVolume":"7408549.6194","baseVolume":"212339.8699","usdtVolume":"7408549.6193036406","ts":"1790769916264","bidPr":"34.6","askPr":"40.09","bidSz":"43","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00654"},{"open":"75.76","symbol":"RGRCUSDT","high24h":"75.17","low24h":"73.88","lastPr":"74.68","quoteVolume":"11456225.7269","baseVolume":"153537.8536","usdtVolume":"11456225.7268725123","ts":"1790769916858","bidPr":"74.32","askPr":"87.98","bidSz":"26","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.01426"},{"open":"40.52","symbol":"RVCELUSDT","high24h":"40.81","low24h":"40.25","lastPr":"40.61","quoteVolume":"18972905.078","baseVolume":"467920.9618","usdtVolume":"18972905.0779315214","ts":"1790769916858","bidPr":"36.13","askPr":"45.1","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00222"},{"open":"97.998","symbol":"RPRLBUSDT","high24h":"96.59","low24h":"95","lastPr":"95","quoteVolume":"19986051.6204","baseVolume":"208811.8469","usdtVolume":"19986051.6203343239","ts":"1790769916264","bidPr":"94.7","askPr":"99","bidSz":"26","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.03059"},{"open":"16.12","symbol":"ROLNUSDT","high24h":"15.94","low24h":"15.38","lastPr":"15.5","quoteVolume":"52602030.798","baseVolume":"3389113.7583","usdtVolume":"52602030.7979780097","ts":"1790769916858","bidPr":"15.42","askPr":"15.52","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03846"},{"open":"57.38","symbol":"RBLBDUSDT","high24h":"56.5","low24h":"55.74","lastPr":"56.16","quoteVolume":"24536351.6205","baseVolume":"436263.424","usdtVolume":"24536351.6204490974","ts":"1790769916264","bidPr":"55.91","askPr":"67.3","bidSz":"44","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02126"},{"open":"10.5","symbol":"RIQMXUSDT","high24h":"10.87","low24h":"10","lastPr":"10.4","quoteVolume":"1052767","baseVolume":"102025","usdtVolume":"1052766.2101334194","ts":"1790769916264","bidPr":"9.25","askPr":"10.65","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00952"},{"open":"9.5","symbol":"RBFLYUSDT","high24h":"9.32","low24h":"9","lastPr":"9.17","quoteVolume":"28519890.4189","baseVolume":"3111831.3417","usdtVolume":"28519890.4188013317","ts":"1790769916264","bidPr":"9.02","askPr":"10.04","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03474"},{"open":"14.9","symbol":"RHAPNUSDT","high24h":"15.05","low24h":"14.7","lastPr":"14.7","quoteVolume":"32206585.6316","baseVolume":"2158973.3707","usdtVolume":"32206585.631535156","ts":"1790769916858","bidPr":"14.77","askPr":"16.34","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01342"},{"open":"67.5","symbol":"RIMOSUSDT","high24h":"72","low24h":"67.45","lastPr":"72","quoteVolume":"4588832.2962","baseVolume":"67584.1677","usdtVolume":"4588832.2961410403","ts":"1790769916858","bidPr":"70.45","askPr":"78.15","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.06667"},{"open":"32.43","symbol":"RALMRUSDT","high24h":"33.42","low24h":"32.18","lastPr":"32.65","quoteVolume":"30646306.0812","baseVolume":"935285.7517","usdtVolume":"30646306.0811764486336692","ts":"1790769916858","bidPr":"29.69","askPr":"36.12","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00678"},{"open":"55.68","symbol":"RZDUSDT","high24h":"56.81","low24h":"55.34","lastPr":"56.81","quoteVolume":"23248650.8531","baseVolume":"414607.5226","usdtVolume":"23248650.8530433794","ts":"1790769916858","bidPr":"55.51","askPr":"56.99","bidSz":"14","askSz":"14","openUtc":"0","changeUtc24h":"0","change24h":"0.02029"},{"open":"4.71","symbol":"RMLCOUSDT","high24h":"4.63","low24h":"4.54","lastPr":"4.62","quoteVolume":"7642702.1095","baseVolume":"1663736.0545","usdtVolume":"7642702.1094386862","ts":"1790769916858","bidPr":"4.16","askPr":"5.3","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01911"},{"open":"13.28","symbol":"RBHVNUSDT","high24h":"13.5","low24h":"13.05","lastPr":"13.29","quoteVolume":"15145403.0973","baseVolume":"1139668.0375","usdtVolume":"15145403.0972142691","ts":"1790769916264","bidPr":"12.4","askPr":"13.87","bidSz":"10","askSz":"70","openUtc":"0","changeUtc24h":"0","change24h":"0.00075"},{"open":"3.23","symbol":"REMATUSDT","high24h":"3.13","low24h":"2.85","lastPr":"2.9","quoteVolume":"3569560","baseVolume":"1210706","usdtVolume":"3569559.2065435599","ts":"1790769916264","bidPr":"2.9","askPr":"2.99","bidSz":"10","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.10217"},{"open":"35.7","symbol":"RSNDAUSDT","high24h":"37.84","low24h":"37.21","lastPr":"37.51","quoteVolume":"9242250.2034","baseVolume":"246125.8529","usdtVolume":"9242250.20333191859251098","ts":"1790769916264","bidPr":"34.3","askPr":"41.03","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0507"},{"open":"46.91","symbol":"RNSPUSDT","high24h":"46.95","low24h":"46.2","lastPr":"46.52","quoteVolume":"21112920.3517","baseVolume":"453080.781","usdtVolume":"21112920.3516281151","ts":"1790769916264","bidPr":"24.06","askPr":"56.42","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00831"},{"open":"15.1","symbol":"RPRGOUSDT","high24h":"15.44","low24h":"14.46","lastPr":"15.43","quoteVolume":"33522633.6356","baseVolume":"2232808.9517","usdtVolume":"33522633.6355660363","ts":"1790769916858","bidPr":"13.42","askPr":"16.6","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02185"},{"open":"5.54","symbol":"RWRDUSDT","high24h":"5.41","low24h":"5.21","lastPr":"5.27","quoteVolume":"11235157.7453","baseVolume":"2141876.675","usdtVolume":"11235157.7452684751","ts":"1790769916858","bidPr":"5.25","askPr":"5.33","bidSz":"101","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"-0.04874"},{"open":"93.3","symbol":"RRBCAAUSDT","high24h":"92.65","low24h":"91.48","lastPr":"92.45","quoteVolume":"4928198.0482","baseVolume":"53339.6512","usdtVolume":"4928198.048111575","ts":"1790769916264","bidPr":"66.03","askPr":"120.03","bidSz":"2","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00911"},{"open":"6.18","symbol":"RALVOUSDT","high24h":"6.12","low24h":"5.83","lastPr":"5.9","quoteVolume":"4702857.7303","baseVolume":"793803.4347","usdtVolume":"4702857.7302985672","ts":"1790769916858","bidPr":"5.85","askPr":"6.4","bidSz":"30","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.04531"},{"open":"11.73","symbol":"RSTDNUSDT","high24h":"12.56","low24h":"11.77","lastPr":"12.41","quoteVolume":"3279100.323","baseVolume":"270650.0506","usdtVolume":"3279100.3229594803","ts":"1790769916264","bidPr":"11","askPr":"13.32","bidSz":"11","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.05797"},{"open":"18.95","symbol":"RTHUSDT","high24h":"19.85","low24h":"19.23","lastPr":"19.39","quoteVolume":"24084025.382","baseVolume":"1241919.668","usdtVolume":"24084025.3819756352","ts":"1790769916264","bidPr":"19.35","askPr":"21.71","bidSz":"15","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02322"},{"open":"14.69","symbol":"RSGRYUSDT","high24h":"14.5","low24h":"14.25","lastPr":"14.41","quoteVolume":"16479485.9021","baseVolume":"1145501.496","usdtVolume":"16479485.9020091234","ts":"1790769916264","bidPr":"11.8","askPr":"14.99","bidSz":"100","askSz":"31","openUtc":"0","changeUtc24h":"0","change24h":"-0.01906"},{"open":"41.01","symbol":"RMFPUSDT","high24h":"40.96","low24h":"40.45","lastPr":"40.45","quoteVolume":"10807848.4561","baseVolume":"265690.3359","usdtVolume":"10807848.4560202166","ts":"1790769916264","bidPr":"40.44","askPr":"44.4","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01366"},{"open":"32.47","symbol":"RNBTXUSDT","high24h":"32","low24h":"31.21","lastPr":"31.5","quoteVolume":"3636812.4263","baseVolume":"114454.9606","usdtVolume":"3636812.4262746713","ts":"1790769916858","bidPr":"31.27","askPr":"50.08","bidSz":"500","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02987"},{"open":"112.47","symbol":"RFORTYUSDT","high24h":"111.51","low24h":"111.51","lastPr":"111.51","quoteVolume":"3334","baseVolume":"30","usdtVolume":"3333.416","ts":"1790769916264","bidPr":"106","askPr":"120.88","bidSz":"10","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00854"},{"open":"25.42","symbol":"RSTOKUSDT","high24h":"26.1","low24h":"25.47","lastPr":"26","quoteVolume":"37024837.8665","baseVolume":"1433247.2593","usdtVolume":"37024837.8664521462","ts":"1790769916264","bidPr":"23.51","askPr":"28.3","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.02282"},{"open":"18.77","symbol":"RFLOCUSDT","high24h":"18.88","low24h":"17.86","lastPr":"18.85","quoteVolume":"12330521.0781","baseVolume":"679987.3098","usdtVolume":"12330521.07803875","ts":"1790769916264","bidPr":"7.33","askPr":"22.9","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"0.00426"},{"open":"39.44","symbol":"RFSUNUSDT","high24h":"38.75","low24h":"38.5","lastPr":"38.62","quoteVolume":"10351528.6346","baseVolume":"267787.2196","usdtVolume":"10351528.6345525664","ts":"1790769916858","bidPr":"15.51","askPr":"61.79","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.02079"},{"open":"49.35","symbol":"RGABCUSDT","high24h":"48.84","low24h":"48.51","lastPr":"48.82","quoteVolume":"5046349.263","baseVolume":"103494.9055","usdtVolume":"5046349.262951863","ts":"1790769916858","bidPr":"48.2","askPr":"77.32","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01074"},{"open":"16.83","symbol":"RPRCHUSDT","high24h":"16.59","low24h":"16.25","lastPr":"16.55","quoteVolume":"26424734.0131","baseVolume":"1603385.0872","usdtVolume":"26424734.0130461133","ts":"1790769916858","bidPr":"13.86","askPr":"18.82","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01664"},{"open":"23.37","symbol":"RGHRSUSDT","high24h":"24.99","low24h":"23.29","lastPr":"24.67","quoteVolume":"24029098.0476","baseVolume":"999375.7683","usdtVolume":"24029098.0475792571","ts":"1790769916264","bidPr":"19.16","askPr":"27.86","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.05563"},{"open":"26.8867","symbol":"RZYMEUSDT","high24h":"27.55","low24h":"27","lastPr":"27.2","quoteVolume":"30335936.4116","baseVolume":"1116142.5039","usdtVolume":"30335936.4115497625","ts":"1790769916858","bidPr":"24.2","askPr":"29.29","bidSz":"100","askSz":"220","openUtc":"0","changeUtc24h":"0","change24h":"0.01165"},{"open":"39.71","symbol":"RNBHCUSDT","high24h":"39.3","low24h":"39.06","lastPr":"39.06","quoteVolume":"12479702.2932","baseVolume":"318124.782","usdtVolume":"12479702.2931884954","ts":"1790769916858","bidPr":"30.51","askPr":"44.77","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01637"},{"open":"52.62","symbol":"RGCTUSDT","high24h":"51.34","low24h":"49.43","lastPr":"50.49","quoteVolume":"27408518.5682","baseVolume":"543259.4605","usdtVolume":"27408518.568133333606018","ts":"1790769916264","bidPr":"49.81","askPr":"51.89","bidSz":"59","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.04048"},{"open":"14.72","symbol":"RCMREUSDT","high24h":"14.83","low24h":"14.63","lastPr":"14.75","quoteVolume":"5301186.6765","baseVolume":"359643.7545","usdtVolume":"5301186.676443718","ts":"1790769916264","bidPr":"12.35","askPr":"16.82","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00204"},{"open":"82.13","symbol":"RLMATUSDT","high24h":"83.72","low24h":"81.6","lastPr":"82.85","quoteVolume":"16337242.3934","baseVolume":"198321.7862","usdtVolume":"16337242.39337881602457075","ts":"1790769916264","bidPr":"82.11","askPr":"85.32","bidSz":"13","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"0.00877"},{"open":"33.12","symbol":"RCOAGUSDT","high24h":"33.95","low24h":"31.98","lastPr":"32.6","quoteVolume":"13043017.6628","baseVolume":"397401.5978","usdtVolume":"13043017.662799365","ts":"1790769916264","bidPr":"13.04","askPr":"36.2","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0157"},{"open":"15.43","symbol":"RAVEXUSDT","high24h":"15.7","low24h":"15.18","lastPr":"15.49","quoteVolume":"20995954.7722","baseVolume":"1374334.6697","usdtVolume":"20995954.7721522074","ts":"1790769916264","bidPr":"15.19","askPr":"16.87","bidSz":"165","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00389"},{"open":"61.01","symbol":"RBANDUSDT","high24h":"63.22","low24h":"61.02","lastPr":"62.5","quoteVolume":"28106181.7164","baseVolume":"451426.3658","usdtVolume":"28106181.7163965056","ts":"1790769916859","bidPr":"61.61","askPr":"66.99","bidSz":"48","askSz":"48","openUtc":"0","changeUtc24h":"0","change24h":"0.02442"},{"open":"12.75","symbol":"RSFLUSDT","high24h":"13.16","low24h":"12.9","lastPr":"13.06","quoteVolume":"11438060.7422","baseVolume":"874802.0428","usdtVolume":"11438060.7421393257","ts":"1790769916264","bidPr":"11.89","askPr":"13.09","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02431"},{"open":"10.398","symbol":"RDXCUSDT","high24h":"10.41","low24h":"10.23","lastPr":"10.34","quoteVolume":"17233569.6127","baseVolume":"1669558.6873","usdtVolume":"17233569.6126363317","ts":"1790769916264","bidPr":"9.88","askPr":"12.1","bidSz":"424","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00558"},{"open":"36.77","symbol":"RLOBUSDT","high24h":"36.72","low24h":"36.32","lastPr":"36.64","quoteVolume":"7627758.3374","baseVolume":"208467.6717","usdtVolume":"7627758.337358684","ts":"1790769916264","bidPr":"16.41","askPr":"52.76","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00354"},{"open":"7.96","symbol":"RDHCUSDT","high24h":"8.04","low24h":"7.91","lastPr":"8","quoteVolume":"20987163.2346","baseVolume":"2645880.5108","usdtVolume":"20987163.234582885","ts":"1790769916859","bidPr":"7.2","askPr":"9","bidSz":"100","askSz":"115","openUtc":"0","changeUtc24h":"0","change24h":"0.00503"},{"open":"16.72","symbol":"ROCFCUSDT","high24h":"16.74","low24h":"16.46","lastPr":"16.73","quoteVolume":"21817280.4457","baseVolume":"1312743.216","usdtVolume":"21817280.4456550118","ts":"1790769916859","bidPr":"16.21","askPr":"18.25","bidSz":"11621","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0006"},{"open":"25.8537","symbol":"RXNCRUSDT","high24h":"25.42","low24h":"24.61","lastPr":"25.23","quoteVolume":"40087437.2463","baseVolume":"1603639.9205","usdtVolume":"40087437.2462758727","ts":"1790769916264","bidPr":"24.41","askPr":"25.2","bidSz":"52","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.02412"},{"open":"75.9803","symbol":"RSTRAUSDT","high24h":"76.5","low24h":"75.28","lastPr":"76.25","quoteVolume":"21131700.1035","baseVolume":"278812.2178","usdtVolume":"21131700.1034073881","ts":"1790769916264","bidPr":"75.18","askPr":"83.88","bidSz":"33","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00355"},{"open":"15.13","symbol":"RTOPUSDT","high24h":"15.26","low24h":"14.89","lastPr":"14.93","quoteVolume":"630028","baseVolume":"41808","usdtVolume":"630027.14661846","ts":"1790769916264","bidPr":"14.5","askPr":"16.9","bidSz":"1","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.01322"},{"open":"11.1","symbol":"RKLRAUSDT","high24h":"11.26","low24h":"10.84","lastPr":"11.2","quoteVolume":"8743608.1995","baseVolume":"794289.8671","usdtVolume":"8743608.1994523408","ts":"1790769916859","bidPr":"9.42","askPr":"12.34","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00901"},{"open":"15.75","symbol":"RNVCRUSDT","high24h":"16.89","low24h":"15.75","lastPr":"16.4","quoteVolume":"12702004.6377","baseVolume":"795515.3443","usdtVolume":"12702004.6376814988","ts":"1790769916859","bidPr":"15.11","askPr":"17.27","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.04127"},{"open":"6.1","symbol":"RVNETUSDT","high24h":"5.82","low24h":"5.63","lastPr":"5.77","quoteVolume":"23788701.9352","baseVolume":"4175007.9899","usdtVolume":"23788701.935117711371312","ts":"1790769916859","bidPr":"5.67","askPr":"5.81","bidSz":"2","askSz":"4000","openUtc":"0","changeUtc24h":"0","change24h":"-0.0541"},{"open":"35.23","symbol":"REPACUSDT","high24h":"35.41","low24h":"34.7","lastPr":"35.33","quoteVolume":"24660207.3414","baseVolume":"699126.9967","usdtVolume":"24660207.341320456","ts":"1790769916264","bidPr":"35.05","askPr":"35.57","bidSz":"71","askSz":"64","openUtc":"0","changeUtc24h":"0","change24h":"0.00284"},{"open":"34.7387","symbol":"RWKCUSDT","high24h":"36.18","low24h":"35.4","lastPr":"36.11","quoteVolume":"40148918.8706","baseVolume":"1119732.4604","usdtVolume":"40148918.8705446607","ts":"1790769916264","bidPr":"35.9","askPr":"43.96","bidSz":"30","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03947"},{"open":"2.54","symbol":"RKOSUSDT","high24h":"2.66","low24h":"2.51","lastPr":"2.59","quoteVolume":"24534475.8305","baseVolume":"9409940.1824","usdtVolume":"24534475.8304267648","ts":"1790769916265","bidPr":"2.56","askPr":"2.84","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01969"},{"open":"39.59","symbol":"RDCOMUSDT","high24h":"39.59","low24h":"39.23","lastPr":"39.47","quoteVolume":"11679698.6233","baseVolume":"296044.5995","usdtVolume":"11679698.6232058536","ts":"1790769916859","bidPr":"15.79","askPr":"39.86","bidSz":"200","askSz":"57","openUtc":"0","changeUtc24h":"0","change24h":"-0.00303"},{"open":"39.74","symbol":"RSEPNUSDT","high24h":"39.36","low24h":"38.37","lastPr":"39.13","quoteVolume":"21513007.0677","baseVolume":"551239.0107","usdtVolume":"21513007.06763748","ts":"1790769916859","bidPr":"38.08","askPr":"39.65","bidSz":"41","askSz":"9","openUtc":"0","changeUtc24h":"0","change24h":"-0.01535"},{"open":"9.7","symbol":"RDEIUSDT","high24h":"9.7","low24h":"9.5","lastPr":"9.5","quoteVolume":"24023973.8978","baseVolume":"2499879.4436","usdtVolume":"24023973.8977694458","ts":"1790769916265","bidPr":"9.32","askPr":"9.46","bidSz":"160","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02062"},{"open":"10.49","symbol":"RVIRUSDT","high24h":"10.85","low24h":"10.4","lastPr":"10.63","quoteVolume":"17603789.8882","baseVolume":"1653772.3102","usdtVolume":"17603789.8881072712","ts":"1790769916859","bidPr":"10.41","askPr":"11.66","bidSz":"14","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01335"},{"open":"25.4","symbol":"RATENUSDT","high24h":"25.99","low24h":"24.68","lastPr":"25.95","quoteVolume":"33252442.2541","baseVolume":"1310308.0798","usdtVolume":"33252442.2540990509","ts":"1790769916859","bidPr":"24.03","askPr":"28.76","bidSz":"28","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02165"},{"open":"9.0913","symbol":"RHEUSDT","high24h":"9.13","low24h":"8.97","lastPr":"9.11","quoteVolume":"26518003.1728","baseVolume":"2922876.6825","usdtVolume":"26518003.1727295421550775","ts":"1790769916265","bidPr":"9.04","askPr":"9.91","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00206"},{"open":"18","symbol":"RSONOUSDT","high24h":"17.93","low24h":"17.47","lastPr":"17.71","quoteVolume":"51429085.0115","baseVolume":"2889118.2045","usdtVolume":"51429085.0114778262","ts":"1790769916859","bidPr":"17.55","askPr":"19.34","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01611"},{"open":"72.85","symbol":"RWMKUSDT","high24h":"73.35","low24h":"72.83","lastPr":"72.86","quoteVolume":"11063850.8654","baseVolume":"151656.0141","usdtVolume":"11063850.8653715272","ts":"1790769916859","bidPr":"56.69","askPr":"80.16","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00014"},{"open":"13.64","symbol":"RHOPEUSDT","high24h":"13.47","low24h":"13.41","lastPr":"13.44","quoteVolume":"11923915.7986","baseVolume":"887534.5115","usdtVolume":"11923915.7985926794","ts":"1790769916265","bidPr":"13.37","askPr":"14.73","bidSz":"1000","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01466"},{"open":"31.43","symbol":"RSMAUSDT","high24h":"32.52","low24h":"31.77","lastPr":"32.22","quoteVolume":"37767993.7722","baseVolume":"1170890.2254","usdtVolume":"37767993.7721255022","ts":"1790769916859","bidPr":"27.31","askPr":"35.82","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02514"},{"open":"165.36","symbol":"RSAMUSDT","high24h":"163.93","low24h":"161.11","lastPr":"162.49","quoteVolume":"44101651.0945","baseVolume":"271385.9879","usdtVolume":"44101651.0944878471","ts":"1790769916265","bidPr":"145.14","askPr":"182.36","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01736"},{"open":"12.59","symbol":"RAESIUSDT","high24h":"11.92","low24h":"11.1","lastPr":"11.78","quoteVolume":"43054150.4739","baseVolume":"3681797.524","usdtVolume":"43054150.473846265436148","ts":"1790769916859","bidPr":"10.82","askPr":"12.8","bidSz":"1","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"-0.06434"},{"open":"10.46","symbol":"RACVAUSDT","high24h":"10.45","low24h":"10.42","lastPr":"10.45","quoteVolume":"149217527.9681","baseVolume":"14297556","usdtVolume":"149217527.9681","ts":"1790769916265","bidPr":"10.44","askPr":"10.45","bidSz":"13700","askSz":"1300","openUtc":"0","changeUtc24h":"0","change24h":"-0.00096"},{"open":"44.66","symbol":"RNYAXUSDT","high24h":"45.23","low24h":"44.57","lastPr":"44.57","quoteVolume":"1351527","baseVolume":"30007","usdtVolume":"1351526.0402891489","ts":"1790769916265","bidPr":"45.47","askPr":"52.35","bidSz":"12","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00202"},{"open":"49.11","symbol":"RSTBAUSDT","high24h":"48.8","low24h":"48.29","lastPr":"48.76","quoteVolume":"13169735.8757","baseVolume":"270644.1005","usdtVolume":"13169735.8756602893","ts":"1790769916859","bidPr":"46.45","askPr":"51.23","bidSz":"1","askSz":"32","openUtc":"0","changeUtc24h":"0","change24h":"-0.00713"},{"open":"11.95","symbol":"RNEXAUSDT","high24h":"12.62","low24h":"12.13","lastPr":"12.46","quoteVolume":"4928425.4749","baseVolume":"400156.9657","usdtVolume":"4928425.4748940023","ts":"1790769916859","bidPr":"11.8","askPr":"12.6","bidSz":"50","askSz":"4633","openUtc":"0","changeUtc24h":"0","change24h":"0.04268"},{"open":"29.75","symbol":"RLKFTUSDT","high24h":"29.71","low24h":"29.51","lastPr":"29.61","quoteVolume":"3697758.5084","baseVolume":"124928.0347","usdtVolume":"3697758.5083890059","ts":"1790769916859","bidPr":"29.86","askPr":"29.96","bidSz":"500","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.00471"},{"open":"70.66","symbol":"RIDTUSDT","high24h":"77.28","low24h":"74.67","lastPr":"76","quoteVolume":"46997024.695","baseVolume":"618103.1572","usdtVolume":"46997024.6949407772","ts":"1790769916859","bidPr":"73.42","askPr":"85.78","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.07557"},{"open":"27.39","symbol":"REVTCUSDT","high24h":"27.25","low24h":"26.77","lastPr":"27.25","quoteVolume":"11970793.8852","baseVolume":"442988.832","usdtVolume":"11970793.8851478689","ts":"1790769916859","bidPr":"26.32","askPr":"34.73","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00511"},{"open":"36.91","symbol":"RBYUSDT","high24h":"36.99","low24h":"36.8","lastPr":"36.9","quoteVolume":"7280927.6323","baseVolume":"197236.6025","usdtVolume":"7280927.632285544","ts":"1790769916859","bidPr":"33.48","askPr":"37.26","bidSz":"100","askSz":"61","openUtc":"0","changeUtc24h":"0","change24h":"-0.00027"},{"open":"14.58","symbol":"RDAOUSDT","high24h":"14.68","low24h":"14.56","lastPr":"14.65","quoteVolume":"187061.0466","baseVolume":"12791.7651","usdtVolume":"187061.0465252145","ts":"1790769916265","bidPr":"14.6","askPr":"18.99","bidSz":"1200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0048"},{"open":"3.8924","symbol":"RTMCUSDT","high24h":"3.89","low24h":"3.72","lastPr":"3.78","quoteVolume":"11106686.617","baseVolume":"2956062.8708","usdtVolume":"11106686.6169117562","ts":"1790769916265","bidPr":"3.75","askPr":"3.95","bidSz":"10","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.02888"},{"open":"20.845","symbol":"RDMRAUSDT","high24h":"20.76","low24h":"20.31","lastPr":"20.66","quoteVolume":"7384577.8628","baseVolume":"358403.7862","usdtVolume":"7384577.8627906019","ts":"1790769916859","bidPr":"20.21","askPr":"21.14","bidSz":"1","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00888"},{"open":"14.78","symbol":"RKARDUSDT","high24h":"14.95","low24h":"14.45","lastPr":"14.66","quoteVolume":"8297848.3173","baseVolume":"565908.3891","usdtVolume":"8297848.31720325","ts":"1790769916859","bidPr":"13.36","askPr":"17.69","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00812"},{"open":"16.01","symbol":"RPSNLUSDT","high24h":"16.61","low24h":"16.17","lastPr":"16.61","quoteVolume":"12262316.6676","baseVolume":"753180.2158","usdtVolume":"12262316.667571684583812","ts":"1790769916859","bidPr":"15.93","askPr":"16.49","bidSz":"34","askSz":"34","openUtc":"0","changeUtc24h":"0","change24h":"0.03748"},{"open":"36.88","symbol":"RWSUSDT","high24h":"36.9","low24h":"35.1","lastPr":"36","quoteVolume":"13113385.6301","baseVolume":"368872.6638","usdtVolume":"13113385.6300076347","ts":"1790769916859","bidPr":"35.29","askPr":"40.34","bidSz":"56","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02386"},{"open":"8.53","symbol":"RLILAUSDT","high24h":"8.54","low24h":"8.3","lastPr":"8.54","quoteVolume":"1712092.2859","baseVolume":"203178.0873","usdtVolume":"1712092.28582448","ts":"1790769916859","bidPr":"7.32","askPr":"9.06","bidSz":"100","askSz":"1250","openUtc":"0","changeUtc24h":"0","change24h":"0.00117"},{"open":"25.62","symbol":"RCNXCUSDT","high24h":"27.27","low24h":"21.9","lastPr":"22.4","quoteVolume":"84933752.6604","baseVolume":"3444769.2456","usdtVolume":"84933752.6603142507","ts":"1790769916859","bidPr":"22.45","askPr":"22.72","bidSz":"408","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.12568"},{"open":"61.61","symbol":"RCCSUSDT","high24h":"61.19","low24h":"60.43","lastPr":"60.52","quoteVolume":"15239272.6663","baseVolume":"251448.6043","usdtVolume":"15239272.6662566317","ts":"1790769916859","bidPr":"59.92","askPr":"71.44","bidSz":"25","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01769"},{"open":"30.86","symbol":"RFLNGUSDT","high24h":"31.14","low24h":"30.65","lastPr":"31.14","quoteVolume":"9480659.9955","baseVolume":"307127.8769","usdtVolume":"9480659.995466447","ts":"1790769916859","bidPr":"30.35","askPr":"33","bidSz":"102","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00907"},{"open":"13.4","symbol":"RVSTSUSDT","high24h":"13.6","low24h":"13.2","lastPr":"13.2","quoteVolume":"17268017.1698","baseVolume":"1283191.242","usdtVolume":"17268017.1697494886","ts":"1790769916859","bidPr":"12.2","askPr":"14.7","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01493"},{"open":"10.08","symbol":"RPAXUSDT","high24h":"10.07","low24h":"9.9","lastPr":"10.06","quoteVolume":"7470866.2761","baseVolume":"747359.0334","usdtVolume":"7470866.2760422194","ts":"1790769916265","bidPr":"9.98","askPr":"11.96","bidSz":"150","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00198"},{"open":"3.7497","symbol":"RRXRXUSDT","high24h":"4.05","low24h":"3.81","lastPr":"3.98","quoteVolume":"60147882.5835","baseVolume":"15287362.4545","usdtVolume":"60147882.5834509122","ts":"1790769916859","bidPr":"3.96","askPr":"3.98","bidSz":"100","askSz":"22652","openUtc":"0","changeUtc24h":"0","change24h":"0.06142"},{"open":"60.08","symbol":"RAINUSDT","high24h":"60.21","low24h":"59.43","lastPr":"59.59","quoteVolume":"9395354.5908","baseVolume":"157262.1706","usdtVolume":"9395354.5907520049","ts":"1790769916265","bidPr":"59.12","askPr":"60","bidSz":"42","askSz":"38","openUtc":"0","changeUtc24h":"0","change24h":"-0.00816"},{"open":"151.23","symbol":"RBFCUSDT","high24h":"150.67","low24h":"149.18","lastPr":"149.76","quoteVolume":"9668539.6884","baseVolume":"64479.2006","usdtVolume":"9668539.688367375","ts":"1790769916265","bidPr":"60.2","askPr":"238.1","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00972"},{"open":"52.3903","symbol":"RTCBKUSDT","high24h":"51.97","low24h":"51.28","lastPr":"51.97","quoteVolume":"10976822.756","baseVolume":"212987.0592","usdtVolume":"10976822.7559302473","ts":"1790769916265","bidPr":"44.64","askPr":"59.97","bidSz":"2","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00802"},{"open":"30.54","symbol":"RPLABUSDT","high24h":"31.28","low24h":"30.31","lastPr":"31.07","quoteVolume":"22663817.6477","baseVolume":"732483.9512","usdtVolume":"22663817.6476216199","ts":"1790769916859","bidPr":"30.75","askPr":"31.28","bidSz":"50","askSz":"20","openUtc":"0","changeUtc24h":"0","change24h":"0.01735"},{"open":"8.39","symbol":"RLILAKUSDT","high24h":"8.41","low24h":"8.32","lastPr":"8.39","quoteVolume":"6779715.443","baseVolume":"809782.2222","usdtVolume":"6779715.4429862","ts":"1790769916265","bidPr":"4.69","askPr":"10.04","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"39.15","symbol":"RBLFSUSDT","high24h":"39.27","low24h":"38.8","lastPr":"39.23","quoteVolume":"19981525.1397","baseVolume":"510931.7963","usdtVolume":"19981525.1396215234","ts":"1790769916265","bidPr":"35.88","askPr":"43.32","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00204"},{"open":"14.35","symbol":"RKRPUSDT","high24h":"14.56","low24h":"14.26","lastPr":"14.45","quoteVolume":"7873876.613","baseVolume":"550243.4534","usdtVolume":"7873876.612929515","ts":"1790769916265","bidPr":"14.23","askPr":"15.68","bidSz":"175","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00697"},{"open":"4.59","symbol":"RUSASUSDT","high24h":"4.6","low24h":"4.4","lastPr":"4.48","quoteVolume":"9257809.6129","baseVolume":"2058255.0587","usdtVolume":"9257809.6128106908","ts":"1790769916265","bidPr":"4.46","askPr":"4.93","bidSz":"133","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02397"},{"open":"18.101","symbol":"RTSLXUSDT","high24h":"18.5","low24h":"18.19","lastPr":"18.34","quoteVolume":"5958884.0547","baseVolume":"324953.4693","usdtVolume":"5958884.0546760112367432","ts":"1790769916859","bidPr":"18.26","askPr":"19.32","bidSz":"109","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0132"},{"open":"7.38","symbol":"RITGUSDT","high24h":"8.55","low24h":"7.84","lastPr":"7.94","quoteVolume":"3625073","baseVolume":"449227","usdtVolume":"3625072.6669298081","ts":"1790769916265","bidPr":"7.98","askPr":"8.16","bidSz":"200","askSz":"198","openUtc":"0","changeUtc24h":"0","change24h":"0.07588"},{"open":"34.746","symbol":"RTGLSUSDT","high24h":"35.09","low24h":"34.1","lastPr":"35.09","quoteVolume":"10744735.0988","baseVolume":"310685.0859","usdtVolume":"10744735.0987971339","ts":"1790769916265","bidPr":"34.26","askPr":"39.07","bidSz":"43","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0099"},{"open":"16.89","symbol":"RMQUSDT","high24h":"17.14","low24h":"16.75","lastPr":"17.01","quoteVolume":"17990019.288","baseVolume":"1060777.4598","usdtVolume":"17990019.2879534696","ts":"1790769916265","bidPr":"15.49","askPr":"17.25","bidSz":"100","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.0071"},{"open":"27.81","symbol":"RCDNLUSDT","high24h":"27.94","low24h":"27.12","lastPr":"27.47","quoteVolume":"15652999.2606","baseVolume":"568586.6388","usdtVolume":"15652999.2605674312","ts":"1790769916265","bidPr":"26.99","askPr":"30.77","bidSz":"54","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01223"},{"open":"9.96","symbol":"RAGROUSDT","high24h":"10.5","low24h":"9.82","lastPr":"9.85","quoteVolume":"5723073.803","baseVolume":"573050.9282","usdtVolume":"5723073.8029740174","ts":"1790769916265","bidPr":"8.99","askPr":"11.95","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01104"},{"open":"17.6","symbol":"RTRINUSDT","high24h":"17.88","low24h":"17.64","lastPr":"17.88","quoteVolume":"8626413.8657","baseVolume":"486651.4488","usdtVolume":"8626413.8656534918177006","ts":"1790769916859","bidPr":"17.68","askPr":"19.53","bidSz":"113","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01591"},{"open":"7.54","symbol":"RMRVIUSDT","high24h":"7.66","low24h":"7.49","lastPr":"7.65","quoteVolume":"11847598.7053","baseVolume":"1556709.5802","usdtVolume":"11847598.7052271844300012","ts":"1790769916859","bidPr":"6.89","askPr":"7.73","bidSz":"100","askSz":"67","openUtc":"0","changeUtc24h":"0","change24h":"0.01459"},{"open":"10.48","symbol":"RAIUSDT","high24h":"10.4","low24h":"10.18","lastPr":"10.36","quoteVolume":"25917350.6599","baseVolume":"2508798.7347","usdtVolume":"25917350.6598522885","ts":"1790769916859","bidPr":"10.3","askPr":"10.5","bidSz":"20","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.01145"},{"open":"6.91","symbol":"RPSQLUSDT","high24h":"6.47","low24h":"6.07","lastPr":"6.31","quoteVolume":"2520278","baseVolume":"409300","usdtVolume":"2520277.9643499389875602","ts":"1790769916859","bidPr":"6.25","askPr":"6.47","bidSz":"500","askSz":"2000","openUtc":"0","changeUtc24h":"0","change24h":"-0.08683"},{"open":"51.97","symbol":"RCBLUSDT","high24h":"53.86","low24h":"51.62","lastPr":"53.08","quoteVolume":"15468167.037","baseVolume":"292033.4519","usdtVolume":"15468167.0369503281","ts":"1790769916859","bidPr":"52.83","askPr":"61.87","bidSz":"28","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02136"},{"open":"7.25","symbol":"RARCOUSDT","high24h":"7.25","low24h":"7.08","lastPr":"7.2","quoteVolume":"9115144.2057","baseVolume":"1281373.2584","usdtVolume":"9115144.2056795932","ts":"1790769916859","bidPr":"6.78","askPr":"7.81","bidSz":"300","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0069"},{"open":"30.418","symbol":"RLINDUSDT","high24h":"31.57","low24h":"30.16","lastPr":"31.57","quoteVolume":"29761616.5536","baseVolume":"958506.2312","usdtVolume":"29761616.5535957765","ts":"1790769916859","bidPr":"22.2","askPr":"46.34","bidSz":"136","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.03787"},{"open":"1.14","symbol":"RSIDUSDT","high24h":"1.07","low24h":"0.99","lastPr":"1.06","quoteVolume":"9105844.6184","baseVolume":"9076228.0328","usdtVolume":"9105844.6183459852","ts":"1790769916265","bidPr":"0.9145","askPr":"1.07","bidSz":"100","askSz":"520","openUtc":"0","changeUtc24h":"0","change24h":"-0.07018"},{"open":"100.27","symbol":"RQCRHUSDT","high24h":"99.21","low24h":"98.23","lastPr":"98.73","quoteVolume":"8458567.1842","baseVolume":"85529.1228","usdtVolume":"8458567.18413636","ts":"1790769916859","bidPr":"39.8","askPr":"157.44","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01536"},{"open":"53.01","symbol":"ROBKUSDT","high24h":"52.77","low24h":"52.35","lastPr":"52.66","quoteVolume":"11517253.1263","baseVolume":"218687.5365","usdtVolume":"11517253.1262301198","ts":"1790769916265","bidPr":"21.1","askPr":"55.64","bidSz":"200","askSz":"55","openUtc":"0","changeUtc24h":"0","change24h":"-0.0066"},{"open":"30.64","symbol":"RIMCRUSDT","high24h":"30.93","low24h":"30.41","lastPr":"30.85","quoteVolume":"9616928.1806","baseVolume":"313976.5686","usdtVolume":"9616928.180581844","ts":"1790769916265","bidPr":"27.95","askPr":"38.38","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00685"},{"open":"117.04","symbol":"RALNTUSDT","high24h":"112.2","low24h":"110.13","lastPr":"112.1","quoteVolume":"20804287.9654","baseVolume":"186633.829","usdtVolume":"20804287.9653445286","ts":"1790769916860","bidPr":"101.51","askPr":"122.11","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.04221"},{"open":"8.61","symbol":"RHUNUSDT","high24h":"8.58","low24h":"8.3","lastPr":"8.3","quoteVolume":"22766358.4268","baseVolume":"2713799.1841","usdtVolume":"22766358.4267553405","ts":"1790769916860","bidPr":"8.11","askPr":"8.43","bidSz":"50","askSz":"183","openUtc":"0","changeUtc24h":"0","change24h":"-0.036"},{"open":"17.08","symbol":"RPGYUSDT","high24h":"17.73","low24h":"17.16","lastPr":"17.42","quoteVolume":"37817520.0748","baseVolume":"2177504.3519","usdtVolume":"37817520.07473782025088","ts":"1790769916860","bidPr":"17.05","askPr":"17.55","bidSz":"150","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01991"},{"open":"12.2","symbol":"REFCUSDT","high24h":"12.3","low24h":"12.05","lastPr":"12.12","quoteVolume":"17574416.4202","baseVolume":"1443095.4222","usdtVolume":"17574416.4201540939","ts":"1790769916860","bidPr":"12.04","askPr":"12.12","bidSz":"50","askSz":"108","openUtc":"0","changeUtc24h":"0","change24h":"-0.00656"},{"open":"4.28","symbol":"RJBLUUSDT","high24h":"4.34","low24h":"4.24","lastPr":"4.27","quoteVolume":"56755546.3724","baseVolume":"13252021.8219","usdtVolume":"56755546.3723378916126","ts":"1790769916265","bidPr":"4.24","askPr":"4.27","bidSz":"10000","askSz":"7622","openUtc":"0","changeUtc24h":"0","change24h":"-0.00234"},{"open":"10.8001","symbol":"RIEUSDT","high24h":"10.91","low24h":"10.34","lastPr":"10.77","quoteVolume":"16485761.3348","baseVolume":"1563838.9355","usdtVolume":"16485761.3347435438","ts":"1790769916860","bidPr":"10.21","askPr":"11.69","bidSz":"1000","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00279"},{"open":"4.06","symbol":"RUROYUSDT","high24h":"4.14","low24h":"4.02","lastPr":"4.02","quoteVolume":"11893390","baseVolume":"2907138","usdtVolume":"11893389.13641409338836","ts":"1790769916266","bidPr":"4","askPr":"4.43","bidSz":"250","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00985"},{"open":"11.07","symbol":"RRLJUSDT","high24h":"11.08","low24h":"10.96","lastPr":"11.06","quoteVolume":"16057063.8836","baseVolume":"1453888.9976","usdtVolume":"16057063.8835214004","ts":"1790769916860","bidPr":"9.9","askPr":"10.96","bidSz":"100","askSz":"894","openUtc":"0","changeUtc24h":"0","change24h":"-0.0009"},{"open":"118.36","symbol":"RMGRTUSDT","high24h":"121.38","low24h":"119.99","lastPr":"120.5","quoteVolume":"419027","baseVolume":"3421","usdtVolume":"419026.8792894388","ts":"1790769916860","bidPr":"86.43","askPr":"150.34","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01808"},{"open":"32.04","symbol":"RPRKSUSDT","high24h":"32.3","low24h":"31.75","lastPr":"32.18","quoteVolume":"19255119.1206","baseVolume":"599507.2902","usdtVolume":"19255119.120566243540071","ts":"1790769916266","bidPr":"31.93","askPr":"50.82","bidSz":"78","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00437"},{"open":"32.1694","symbol":"RPBTUSDT","high24h":"32.63","low24h":"31.97","lastPr":"31.98","quoteVolume":"2259724.4224","baseVolume":"69588.8787","usdtVolume":"2259724.4223338448","ts":"1790769916266","bidPr":"28.08","askPr":"35.65","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00589"},{"open":"59.33","symbol":"RCTSUSDT","high24h":"59.47","low24h":"58.98","lastPr":"59.18","quoteVolume":"12210759.9895","baseVolume":"206598.3338","usdtVolume":"12210759.989438945","ts":"1790769916266","bidPr":"47.07","askPr":"62.36","bidSz":"100","askSz":"355","openUtc":"0","changeUtc24h":"0","change24h":"-0.00253"},{"open":"43.73","symbol":"RGSLUSDT","high24h":"44.32","low24h":"43.97","lastPr":"44.25","quoteVolume":"10774537.4159","baseVolume":"244212.573","usdtVolume":"10774537.4158452231","ts":"1790769916266","bidPr":"43.68","askPr":"44.66","bidSz":"57","askSz":"400","openUtc":"0","changeUtc24h":"0","change24h":"0.01189"},{"open":"26.69","symbol":"RBLUSDT","high24h":"26.41","low24h":"25.9","lastPr":"26.38","quoteVolume":"24728080.5622","baseVolume":"942280.358","usdtVolume":"24728080.5621625822","ts":"1790769916266","bidPr":"25.86","askPr":"26.72","bidSz":"59","askSz":"59","openUtc":"0","changeUtc24h":"0","change24h":"-0.01161"},{"open":"11.61","symbol":"RNTLAUSDT","high24h":"12.09","low24h":"11.5","lastPr":"12","quoteVolume":"58035193.0939","baseVolume":"4873878.7912","usdtVolume":"58035193.093851978415289","ts":"1790769916860","bidPr":"11.96","askPr":"12.18","bidSz":"4","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"0.03359"},{"open":"38.99","symbol":"RPRGSUSDT","high24h":"40.49","low24h":"38.75","lastPr":"39.62","quoteVolume":"19481769.1222","baseVolume":"495643.6964","usdtVolume":"19481769.1221252078","ts":"1790769916266","bidPr":"38.77","askPr":"39.7","bidSz":"171","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"0.01616"},{"open":"20.47","symbol":"RFTREUSDT","high24h":"19.95","low24h":"19.2","lastPr":"19.2","quoteVolume":"22033625.5059","baseVolume":"1117989.4821","usdtVolume":"22033625.5058522928","ts":"1790769916266","bidPr":"17.56","askPr":"21.43","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.06204"},{"open":"4.99","symbol":"RTSHAUSDT","high24h":"5.14","low24h":"4.83","lastPr":"5.1","quoteVolume":"46854698.0959","baseVolume":"9382567.5808","usdtVolume":"46854698.0958511874","ts":"1790769916860","bidPr":"4.36","askPr":"5","bidSz":"100","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.02204"},{"open":"18.2","symbol":"RWWWUSDT","high24h":"19.36","low24h":"18.51","lastPr":"19.02","quoteVolume":"12917020.7906","baseVolume":"675098.6536","usdtVolume":"12917020.7905796391","ts":"1790769916266","bidPr":"17.38","askPr":"21.27","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.04505"},{"open":"10.05","symbol":"RATECUSDT","high24h":"10.47","low24h":"10.13","lastPr":"10.24","quoteVolume":"16480960.663","baseVolume":"1598304.513","usdtVolume":"16480960.662980355","ts":"1790769916860","bidPr":"10.25","askPr":"11","bidSz":"1000","askSz":"37","openUtc":"0","changeUtc24h":"0","change24h":"0.01891"},{"open":"71.9425","symbol":"RCASHUSDT","high24h":"71.89","low24h":"71.23","lastPr":"71.23","quoteVolume":"12828474.3512","baseVolume":"179056.6258","usdtVolume":"12828474.3511116356","ts":"1790769916266","bidPr":"28.97","askPr":"105","bidSz":"100","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.0099"},{"open":"59.4","symbol":"RETONUSDT","high24h":"60.29","low24h":"58.13","lastPr":"59.77","quoteVolume":"35647250.9345","baseVolume":"603987.6345","usdtVolume":"35647250.9344032315224957","ts":"1790769916860","bidPr":"59.5","askPr":"60.29","bidSz":"3","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"0.00623"},{"open":"55.5","symbol":"RIIPRUSDT","high24h":"55.37","low24h":"52.01","lastPr":"52.51","quoteVolume":"56859588.1052","baseVolume":"1034953.8061","usdtVolume":"56859588.1051648435","ts":"1790769916860","bidPr":"52.27","askPr":"56.98","bidSz":"2500","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.05387"},{"open":"33.79","symbol":"RGLOBUSDT","high24h":"34.12","low24h":"33.37","lastPr":"33.94","quoteVolume":"22023592.644","baseVolume":"650330.9233","usdtVolume":"22023592.6439849696","ts":"1790769916266","bidPr":"30.64","askPr":"37.44","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00444"},{"open":"6.48","symbol":"RWBUSDT","high24h":"6.48","low24h":"6.37","lastPr":"6.48","quoteVolume":"4131513.8925","baseVolume":"645884.889","usdtVolume":"4131513.8924669634","ts":"1790769916860","bidPr":"6.35","askPr":"6.67","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"18.03","symbol":"RXHRUSDT","high24h":"18.35","low24h":"18.06","lastPr":"18.33","quoteVolume":"15721331.1212","baseVolume":"860196.455","usdtVolume":"15721331.1211482491","ts":"1790769916860","bidPr":"18.01","askPr":"18.28","bidSz":"83","askSz":"511","openUtc":"0","changeUtc24h":"0","change24h":"0.01664"},{"open":"18.08","symbol":"RSNDXUSDT","high24h":"18.88","low24h":"17.88","lastPr":"18.7","quoteVolume":"27167168.1481","baseVolume":"1495882.9793","usdtVolume":"27167168.1480447168","ts":"1790769916266","bidPr":"18.06","askPr":"18.72","bidSz":"77","askSz":"77","openUtc":"0","changeUtc24h":"0","change24h":"0.03429"},{"open":"17.14","symbol":"RFOILUSDT","high24h":"19.58","low24h":"17.79","lastPr":"19.39","quoteVolume":"536018","baseVolume":"28769","usdtVolume":"536017.414656802","ts":"1790769916266","bidPr":"7.81","askPr":"22.79","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.13127"},{"open":"74.83","symbol":"RANIPUSDT","high24h":"73.33","low24h":"72","lastPr":"72.62","quoteVolume":"27604235.6282","baseVolume":"379740.7204","usdtVolume":"27604235.6281767988","ts":"1790769916860","bidPr":"71.01","askPr":"77.49","bidSz":"18","askSz":"18","openUtc":"0","changeUtc24h":"0","change24h":"-0.02953"},{"open":"81.42","symbol":"RATEXUSDT","high24h":"79.71","low24h":"77.76","lastPr":"78.82","quoteVolume":"13501283.936","baseVolume":"171526.3758","usdtVolume":"13501283.9359616762236496","ts":"1790769916266","bidPr":"59.45","askPr":"98.78","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03193"},{"open":"104.2","symbol":"RINBXUSDT","high24h":"106.8","low24h":"103.06","lastPr":"103.59","quoteVolume":"28175472.7782","baseVolume":"268637.7115","usdtVolume":"28175472.7781552162","ts":"1790769916266","bidPr":"103","askPr":"125.64","bidSz":"1","askSz":"28","openUtc":"0","changeUtc24h":"0","change24h":"-0.00585"},{"open":"35","symbol":"RDSGRUSDT","high24h":"34.98","low24h":"34.93","lastPr":"34.95","quoteVolume":"23203157.2896","baseVolume":"664208.7403","usdtVolume":"23203157.28959965","ts":"1790769916860","bidPr":"34.27","askPr":"35","bidSz":"12","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00143"},{"open":"25.16","symbol":"RKMPRUSDT","high24h":"25.9","low24h":"24.92","lastPr":"25.55","quoteVolume":"33368048.6712","baseVolume":"1306018.1868","usdtVolume":"33368048.6711972611","ts":"1790769916266","bidPr":"25.54","askPr":"29.1","bidSz":"97","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0155"},{"open":"30.61","symbol":"RCNOBUSDT","high24h":"30.3","low24h":"29.95","lastPr":"29.95","quoteVolume":"10060210.0123","baseVolume":"333238.056","usdtVolume":"10060210.0122299408","ts":"1790769916266","bidPr":"12.09","askPr":"35.02","bidSz":"200","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.02156"},{"open":"15.6","symbol":"RHAWKUSDT","high24h":"15.69","low24h":"15.25","lastPr":"15.46","quoteVolume":"22569584.2541","baseVolume":"1467444.8549","usdtVolume":"22569584.2540199811","ts":"1790769916860","bidPr":"15.35","askPr":"15.94","bidSz":"10","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.00897"},{"open":"50.8","symbol":"RANABUSDT","high24h":"50.49","low24h":"49.46","lastPr":"50.37","quoteVolume":"28680918.2875","baseVolume":"573016.4209","usdtVolume":"28680918.2874826087","ts":"1790769916860","bidPr":"49","askPr":"55.93","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00846"},{"open":"7.81","symbol":"RNATUSDT","high24h":"8.08","low24h":"7.84","lastPr":"8.06","quoteVolume":"20105042.5351","baseVolume":"2520288.3181","usdtVolume":"20105042.5350321385","ts":"1790769916266","bidPr":"8.01","askPr":"8.3","bidSz":"100","askSz":"545","openUtc":"0","changeUtc24h":"0","change24h":"0.03201"},{"open":"85.09","symbol":"RIMKTAUSDT","high24h":"85.2","low24h":"84.25","lastPr":"84.96","quoteVolume":"6248904.1645","baseVolume":"73668.2699","usdtVolume":"6248904.1644822844","ts":"1790769916860","bidPr":"65.65","askPr":"86.4","bidSz":"2","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.00153"},{"open":"14.51","symbol":"RCPRIUSDT","high24h":"14.99","low24h":"14.28","lastPr":"14.99","quoteVolume":"42370185.4802","baseVolume":"2909663.1965","usdtVolume":"42370185.4801461428","ts":"1790769916860","bidPr":"13.43","askPr":"16.24","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03308"},{"open":"60.63","symbol":"RTFINUSDT","high24h":"60.41","low24h":"59.76","lastPr":"59.86","quoteVolume":"10179882.1088","baseVolume":"169262.0438","usdtVolume":"10179882.1087013","ts":"1790769916860","bidPr":"45.73","askPr":"96.2","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.0127"},{"open":"13.3","symbol":"RAMPLUSDT","high24h":"13.88","low24h":"13.1","lastPr":"13.4","quoteVolume":"18035437.2587","baseVolume":"1339021.9053","usdtVolume":"18035437.2586574581","ts":"1790769916860","bidPr":"12.17","askPr":"15.12","bidSz":"100","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"0.00752"},{"open":"10.2","symbol":"RWLTHUSDT","high24h":"10.25","low24h":"10.09","lastPr":"10.24","quoteVolume":"12937900.0994","baseVolume":"1275483.0927","usdtVolume":"12937900.0993249458","ts":"1790769916860","bidPr":"9.8","askPr":"10.9","bidSz":"50","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"0.00392"},{"open":"18.53","symbol":"RADIGUSDT","high24h":"19.13","low24h":"18.75","lastPr":"19","quoteVolume":"8792484.0639","baseVolume":"462579.4314","usdtVolume":"8792484.0638861002","ts":"1790769916860","bidPr":"7.65","askPr":"19.35","bidSz":"100","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"0.02536"},{"open":"77.75","symbol":"RJJSFUSDT","high24h":"77.5","low24h":"76.73","lastPr":"77.21","quoteVolume":"12351824.7479","baseVolume":"160139.0852","usdtVolume":"12351824.7478086491","ts":"1790769916860","bidPr":"67.39","askPr":"92.2","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00695"},{"open":"10.9","symbol":"RNVAXUSDT","high24h":"10.9","low24h":"10.44","lastPr":"10.75","quoteVolume":"25722615.5004","baseVolume":"2394584.146","usdtVolume":"25722615.5003425229","ts":"1790769916266","bidPr":"10.76","askPr":"10.8","bidSz":"43","askSz":"325","openUtc":"0","changeUtc24h":"0","change24h":"-0.01376"},{"open":"10.355","symbol":"RARDTUSDT","high24h":"10.63","low24h":"10.29","lastPr":"10.32","quoteVolume":"3799700.9723","baseVolume":"363267.4766","usdtVolume":"3799700.972289184","ts":"1790769916266","bidPr":"9.15","askPr":"12.42","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00338"},{"open":"16.22","symbol":"RFRNMUSDT","high24h":"16.68","low24h":"15.41","lastPr":"16.68","quoteVolume":"6763679.0892","baseVolume":"429576.7785","usdtVolume":"6763679.0891097412","ts":"1790769916266","bidPr":"15.52","askPr":"17.25","bidSz":"9","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02836"},{"open":"23.5","symbol":"RCSWCUSDT","high24h":"23.55","low24h":"23.12","lastPr":"23.38","quoteVolume":"8734973.5945","baseVolume":"375715.083","usdtVolume":"8734973.5944522844","ts":"1790769916860","bidPr":"23.21","askPr":"25","bidSz":"86","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.00511"},{"open":"83","symbol":"RICFIUSDT","high24h":"83.28","low24h":"82.41","lastPr":"83.12","quoteVolume":"13116593.3762","baseVolume":"158038.4982","usdtVolume":"13116593.37617585","ts":"1790769916266","bidPr":"58.77","askPr":"106.07","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00145"},{"open":"5.3722","symbol":"RDCHUSDT","high24h":"5.35","low24h":"5.19","lastPr":"5.35","quoteVolume":"19518495.4219","baseVolume":"3702917.6137","usdtVolume":"19518495.4218106924","ts":"1790769916266","bidPr":"4.68","askPr":"6.2","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00413"},{"open":"68.62","symbol":"RAMBQUSDT","high24h":"66.63","low24h":"63.32","lastPr":"65","quoteVolume":"41314618.7869","baseVolume":"638064.9377","usdtVolume":"41314618.7868612276","ts":"1790769916860","bidPr":"63.18","askPr":"75","bidSz":"10","askSz":"40","openUtc":"0","changeUtc24h":"0","change24h":"-0.05275"},{"open":"10.7","symbol":"RNOMDUSDT","high24h":"10.73","low24h":"10.35","lastPr":"10.51","quoteVolume":"8323686.8197","baseVolume":"795930.0325","usdtVolume":"8323686.819635152","ts":"1790769916860","bidPr":"10.51","askPr":"11.69","bidSz":"46","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01776"},{"open":"103.57","symbol":"RSAFTUSDT","high24h":"103.65","low24h":"103.55","lastPr":"103.63","quoteVolume":"8341809.3398","baseVolume":"80506.5243","usdtVolume":"8341809.33971665","ts":"1790769916266","bidPr":"102.96","askPr":"113.97","bidSz":"4200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00058"},{"open":"1.6886","symbol":"RIAUXUSDT","high24h":"1.69","low24h":"1.64","lastPr":"1.69","quoteVolume":"6781789","baseVolume":"4077821","usdtVolume":"6781788.20250564","ts":"1790769916266","bidPr":"1.65","askPr":"1.69","bidSz":"1000","askSz":"1164","openUtc":"0","changeUtc24h":"0","change24h":"0.00083"},{"open":"6.95","symbol":"RMBCUSDT","high24h":"7","low24h":"6.86","lastPr":"6.97","quoteVolume":"22039209.6262","baseVolume":"3176211.2197","usdtVolume":"22039209.6261283858","ts":"1790769916860","bidPr":"6.91","askPr":"8.18","bidSz":"117","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00288"},{"open":"18.8","symbol":"RBCAXUSDT","high24h":"18.89","low24h":"18.51","lastPr":"18.56","quoteVolume":"9047053.3696","baseVolume":"484792.3163","usdtVolume":"9047053.3695197239","ts":"1790769916266","bidPr":"16.9","askPr":"20.73","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01277"},{"open":"20.97","symbol":"RHCSGUSDT","high24h":"21.07","low24h":"20.69","lastPr":"20.86","quoteVolume":"8336654.1678","baseVolume":"399840.1587","usdtVolume":"8336654.1677751925","ts":"1790769916266","bidPr":"18.91","askPr":"23.33","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00525"},{"open":"79.53","symbol":"RAGLUSDT","high24h":"78.76","low24h":"76.93","lastPr":"78.15","quoteVolume":"11640812.3676","baseVolume":"149376.6049","usdtVolume":"11640812.3675137329","ts":"1790769916266","bidPr":"76.05","askPr":"95.08","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01735"},{"open":"58.76","symbol":"RLKFNUSDT","high24h":"58.1","low24h":"57.62","lastPr":"58.05","quoteVolume":"6227590.6341","baseVolume":"107516.4001","usdtVolume":"6227590.6340408394","ts":"1790769916266","bidPr":"23.22","askPr":"69.04","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01208"},{"open":"21.24","symbol":"RRVLVUSDT","high24h":"21.46","low24h":"20.96","lastPr":"21.27","quoteVolume":"11025275.1347","baseVolume":"518799.6682","usdtVolume":"11025275.1346764887","ts":"1790769916861","bidPr":"21.1","askPr":"23.24","bidSz":"118","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00141"},{"open":"9.325","symbol":"RSVVUSDT","high24h":"9.78","low24h":"9.25","lastPr":"9.33","quoteVolume":"9647745.9264","baseVolume":"1028652.8808","usdtVolume":"9647745.926354068","ts":"1790769916266","bidPr":"9.32","askPr":"10.37","bidSz":"168","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00054"},{"open":"33.9","symbol":"ROMCLUSDT","high24h":"34.43","low24h":"33.57","lastPr":"34.18","quoteVolume":"16477282.477","baseVolume":"482893.6377","usdtVolume":"16477282.4769310831","ts":"1790769916861","bidPr":"30.98","askPr":"34.82","bidSz":"200","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00826"},{"open":"6.4352","symbol":"RVISNUSDT","high24h":"6.13","low24h":"5.92","lastPr":"6.13","quoteVolume":"40050838.7621","baseVolume":"6724514.3618","usdtVolume":"40050838.7620421294","ts":"1790769916861","bidPr":"5.75","askPr":"6.65","bidSz":"250","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.04743"},{"open":"16.89","symbol":"RSBHUSDT","high24h":"16.78","low24h":"16.4","lastPr":"16.4","quoteVolume":"18742094.1529","baseVolume":"1131856.7639","usdtVolume":"18742094.1528579649","ts":"1790769916266","bidPr":"16.33","askPr":"16.57","bidSz":"153","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02901"},{"open":"21.476","symbol":"RINVAUSDT","high24h":"21.16","low24h":"20.75","lastPr":"21.11","quoteVolume":"8209057.0336","baseVolume":"390004.5826","usdtVolume":"8209057.0335962241","ts":"1790769916861","bidPr":"18.75","askPr":"23.13","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01704"},{"open":"28.32","symbol":"RAVLNUSDT","high24h":"27.47","low24h":"27.02","lastPr":"27.1","quoteVolume":"9532734.2906","baseVolume":"350822.9474","usdtVolume":"9532734.2905915","ts":"1790769916861","bidPr":"24.33","askPr":"30.06","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.04308"},{"open":"42.35","symbol":"RGICUSDT","high24h":"42.74","low24h":"41.75","lastPr":"42.61","quoteVolume":"4674930.7347","baseVolume":"110683.9785","usdtVolume":"4674930.7346207336","ts":"1790769916266","bidPr":"36.17","askPr":"46.67","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00614"},{"open":"17.39","symbol":"RADNTUSDT","high24h":"17.31","low24h":"16.72","lastPr":"17.01","quoteVolume":"21694971.755","baseVolume":"1274728.9369","usdtVolume":"21694971.7549762408","ts":"1790769916861","bidPr":"15.59","askPr":"18.72","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02185"},{"open":"30.66","symbol":"RDMCUSDT","high24h":"30.72","low24h":"30.42","lastPr":"30.61","quoteVolume":"8344471","baseVolume":"273038","usdtVolume":"8344470.701373779","ts":"1790769916266","bidPr":"25.48","askPr":"34.73","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00163"},{"open":"31.94","symbol":"RPRGUSDT","high24h":"31.62","low24h":"31.18","lastPr":"31.49","quoteVolume":"11134921.1973","baseVolume":"354349.1322","usdtVolume":"11134921.1972067239","ts":"1790769916861","bidPr":"31.24","askPr":"31.71","bidSz":"80","askSz":"72","openUtc":"0","changeUtc24h":"0","change24h":"-0.01409"},{"open":"10.8001","symbol":"RNMAXUSDT","high24h":"10.94","low24h":"10.74","lastPr":"10.74","quoteVolume":"5180108.8431","baseVolume":"477857.7806","usdtVolume":"5180108.8430403879","ts":"1790769916266","bidPr":"9.88","askPr":"11.45","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00556"},{"open":"17.25","symbol":"RLTGOUSDT","high24h":"18.6","low24h":"17.85","lastPr":"18.6","quoteVolume":"27874452.1833","baseVolume":"1543312.2837","usdtVolume":"27874452.1832516819","ts":"1790769916861","bidPr":"16.07","askPr":"28.61","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.07826"},{"open":"8.89","symbol":"RINNVUSDT","high24h":"9.29","low24h":"8.77","lastPr":"8.98","quoteVolume":"5622201.2693","baseVolume":"630928.2202","usdtVolume":"5622201.2692609785","ts":"1790769916861","bidPr":"8","askPr":"9.16","bidSz":"19","askSz":"10000","openUtc":"0","changeUtc24h":"0","change24h":"0.01012"},{"open":"12.27","symbol":"RLYNXUSDT","high24h":"12.7","low24h":"12.31","lastPr":"12.42","quoteVolume":"25331223.7668","baseVolume":"2035210.4787","usdtVolume":"25331223.7667189998","ts":"1790769916861","bidPr":"12","askPr":"14.51","bidSz":"15","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01222"},{"open":"13.2","symbol":"RCRSRUSDT","high24h":"13.8","low24h":"13.36","lastPr":"13.52","quoteVolume":"8197783.1507","baseVolume":"608686.7913","usdtVolume":"8197783.1506647942","ts":"1790769916861","bidPr":"13.01","askPr":"13.89","bidSz":"1","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.02424"},{"open":"10.95","symbol":"RWBTNUSDT","high24h":"11.16","low24h":"10.74","lastPr":"10.97","quoteVolume":"2729332.6667","baseVolume":"250225.2185","usdtVolume":"2729332.666628642","ts":"1790769916861","bidPr":"10.45","askPr":"11.83","bidSz":"2","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.00183"},{"open":"20.16","symbol":"RMLKNUSDT","high24h":"20","low24h":"19.74","lastPr":"19.74","quoteVolume":"11372477.8908","baseVolume":"570592.3473","usdtVolume":"11372477.8907659084","ts":"1790769916266","bidPr":"19.87","askPr":"22.4","bidSz":"100","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.02083"},{"open":"6.4168","symbol":"RWENUSDT","high24h":"6.62","low24h":"6.47","lastPr":"6.59","quoteVolume":"22408272.3658","baseVolume":"3434073.277","usdtVolume":"22408272.3657797304","ts":"1790769916861","bidPr":"6.3","askPr":"6.59","bidSz":"60","askSz":"700","openUtc":"0","changeUtc24h":"0","change24h":"0.02699"},{"open":"119.69","symbol":"RESQUSDT","high24h":"118.4","low24h":"117.22","lastPr":"117.82","quoteVolume":"16829558.9446","baseVolume":"142632.8857","usdtVolume":"16829558.9445999052","ts":"1790769916266","bidPr":"112.7","askPr":"132","bidSz":"125","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.01562"},{"open":"19.12","symbol":"RYSWYUSDT","high24h":"20.16","low24h":"19.52","lastPr":"19.91","quoteVolume":"7703550.4368","baseVolume":"386435.0014","usdtVolume":"7703550.436714615","ts":"1790769916267","bidPr":"19.57","askPr":"21.01","bidSz":"7","askSz":"2500","openUtc":"0","changeUtc24h":"0","change24h":"0.04132"},{"open":"35.7","symbol":"RPAHCUSDT","high24h":"35.72","low24h":"35.37","lastPr":"35.4","quoteVolume":"5255836.787","baseVolume":"147987.8738","usdtVolume":"5255836.786983618","ts":"1790769916267","bidPr":"29.86","askPr":"42.18","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0084"},{"open":"69.14","symbol":"RBHRBUSDT","high24h":"68.87","low24h":"68.12","lastPr":"68.87","quoteVolume":"4924876.2868","baseVolume":"71919.2637","usdtVolume":"4924876.28676745","ts":"1790769916861","bidPr":"55.28","askPr":"86.62","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00391"},{"open":"15.09","symbol":"RXZOUSDT","high24h":"14.62","low24h":"14.28","lastPr":"14.55","quoteVolume":"2168311.1697","baseVolume":"150001.1752","usdtVolume":"2168311.169629326","ts":"1790769916267","bidPr":"14.25","askPr":"18.36","bidSz":"50","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03579"},{"open":"46.38","symbol":"RTENUSDT","high24h":"47.65","low24h":"46.89","lastPr":"47.37","quoteVolume":"15933957.6491","baseVolume":"337287.2373","usdtVolume":"15933957.6490425495","ts":"1790769916267","bidPr":"42.99","askPr":"52.8","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02135"},{"open":"24.16","symbol":"RTWFGUSDT","high24h":"24.23","low24h":"23.7","lastPr":"24.17","quoteVolume":"1921538.5534","baseVolume":"80089.1627","usdtVolume":"1921538.5533984","ts":"1790769916267","bidPr":"16.26","askPr":"30.5","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00041"},{"open":"37.89","symbol":"RLBRXUSDT","high24h":"37.47","low24h":"36.99","lastPr":"37.28","quoteVolume":"24367915.7524","baseVolume":"655838.0092","usdtVolume":"24367915.7523612932","ts":"1790769916861","bidPr":"32.01","askPr":"48.81","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0161"},{"open":"3.14","symbol":"REOSEUSDT","high24h":"3.22","low24h":"3.07","lastPr":"3.13","quoteVolume":"45614702.6392","baseVolume":"14628559.7296","usdtVolume":"45614702.6391413229","ts":"1790769916861","bidPr":"3.11","askPr":"3.17","bidSz":"247","askSz":"7607","openUtc":"0","changeUtc24h":"0","change24h":"-0.00318"},{"open":"60.14","symbol":"RTPBUSDT","high24h":"60.8","low24h":"59.92","lastPr":"60.43","quoteVolume":"24756305.5731","baseVolume":"410896.1462","usdtVolume":"24756305.5730697701","ts":"1790769916861","bidPr":"55.07","askPr":"68.38","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00482"},{"open":"87.1","symbol":"RATLCUSDT","high24h":"87.83","low24h":"86.06","lastPr":"87.48","quoteVolume":"3856631.0037","baseVolume":"44247.4087","usdtVolume":"3856631.0036085299","ts":"1790769916267","bidPr":"86.79","askPr":"90.86","bidSz":"28","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00436"},{"open":"47.28","symbol":"RAMALUSDT","high24h":"46.9","low24h":"46.23","lastPr":"46.85","quoteVolume":"8077700.8806","baseVolume":"173200.4935","usdtVolume":"8077700.8805842662","ts":"1790769916861","bidPr":"18.74","askPr":"52.88","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00909"},{"open":"38.94","symbol":"RPEBOUSDT","high24h":"38.88","low24h":"38.5","lastPr":"38.5","quoteVolume":"8146530.4883","baseVolume":"210372.845","usdtVolume":"8146530.4882734478","ts":"1790769916267","bidPr":"32.93","askPr":"37.5","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0113"},{"open":"29.58","symbol":"RAMSCUSDT","high24h":"29.5","low24h":"28.99","lastPr":"28.99","quoteVolume":"14717413.173","baseVolume":"504102.9488","usdtVolume":"14717413.1729654152","ts":"1790769916861","bidPr":"26.88","askPr":"29.06","bidSz":"10","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01995"},{"open":"29.01","symbol":"RAVBPUSDT","high24h":"30.05","low24h":"29.13","lastPr":"29.67","quoteVolume":"26115929.2344","baseVolume":"880633.1962","usdtVolume":"26115929.234309532","ts":"1790769916861","bidPr":"29.45","askPr":"29.6","bidSz":"100","askSz":"101","openUtc":"0","changeUtc24h":"0","change24h":"0.02275"},{"open":"5.6218","symbol":"RRESUSDT","high24h":"5.71","low24h":"5.58","lastPr":"5.6","quoteVolume":"7778818.2449","baseVolume":"1378303.6132","usdtVolume":"7778818.2448434986","ts":"1790769916267","bidPr":"5.04","askPr":"6.4","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00388"},{"open":"11.22","symbol":"RAPPSUSDT","high24h":"11.78","low24h":"11.35","lastPr":"11.68","quoteVolume":"21457726.6986","baseVolume":"1857555.7364","usdtVolume":"21457726.6985185395","ts":"1790769916861","bidPr":"11","askPr":"11.68","bidSz":"15","askSz":"62","openUtc":"0","changeUtc24h":"0","change24h":"0.041"},{"open":"9.32","symbol":"RFMCUSDT","high24h":"9.3","low24h":"9.02","lastPr":"9.04","quoteVolume":"23124252.6348","baseVolume":"2527032.2741","usdtVolume":"23124252.6347439516","ts":"1790769916267","bidPr":"9","askPr":"9.86","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03004"},{"open":"53.33","symbol":"RUFCSUSDT","high24h":"53.6","low24h":"52.23","lastPr":"53.07","quoteVolume":"4384734.9472","baseVolume":"82531.1427","usdtVolume":"4384734.9471631456","ts":"1790769916267","bidPr":"53.27","askPr":"63.61","bidSz":"37","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00488"},{"open":"29.5","symbol":"RSDGRUSDT","high24h":"31.5","low24h":"29.28","lastPr":"30.4","quoteVolume":"39915456.94","baseVolume":"1324406.0931","usdtVolume":"39915456.9399020456","ts":"1790769916267","bidPr":"30.08","askPr":"30.64","bidSz":"30","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"0.03051"},{"open":"22.61","symbol":"RNVGSUSDT","high24h":"23.14","low24h":"22.87","lastPr":"22.87","quoteVolume":"6049996.5395","baseVolume":"262892.0451","usdtVolume":"6049996.5394301653","ts":"1790769916267","bidPr":"22.51","askPr":"25.94","bidSz":"10000","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0115"},{"open":"97.65","symbol":"RTMPUSDT","high24h":"97.53","low24h":"96.05","lastPr":"97.53","quoteVolume":"7301741.2652","baseVolume":"75397.8003","usdtVolume":"7301741.2651899379","ts":"1790769916861","bidPr":"38.79","askPr":"154.16","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00123"},{"open":"12.7","symbol":"RARLOUSDT","high24h":"12.62","low24h":"12.33","lastPr":"12.33","quoteVolume":"8283292.5692","baseVolume":"665279.1464","usdtVolume":"8283292.5691909815","ts":"1790769916267","bidPr":"11.25","askPr":"13.69","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02913"},{"open":"16.78","symbol":"RAFGEUSDT","high24h":"16.92","low24h":"16.62","lastPr":"16.62","quoteVolume":"135221.5165","baseVolume":"8122","usdtVolume":"135221.5165","ts":"1790769916861","bidPr":"13.87","askPr":"16.97","bidSz":"100","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.00954"},{"open":"74.96","symbol":"RCTBIUSDT","high24h":"74.82","low24h":"73.62","lastPr":"74.44","quoteVolume":"9011070.0129","baseVolume":"121339.4691","usdtVolume":"9011070.01287979","ts":"1790769916267","bidPr":"30.29","askPr":"86.82","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00694"},{"open":"14.55","symbol":"RRAREUSDT","high24h":"15.5","low24h":"14.19","lastPr":"15.23","quoteVolume":"78882152.6824","baseVolume":"5238877.6833","usdtVolume":"78882152.6823486106","ts":"1790769916267","bidPr":"15.01","askPr":"15.9","bidSz":"25","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.04674"},{"open":"3.83","symbol":"RVZLAUSDT","high24h":"3.87","low24h":"3.76","lastPr":"3.82","quoteVolume":"9245961","baseVolume":"2416197","usdtVolume":"9245960.754734681","ts":"1790769916267","bidPr":"3.8","askPr":"3.93","bidSz":"781","askSz":"781","openUtc":"0","changeUtc24h":"0","change24h":"-0.00261"},{"open":"22.4625","symbol":"RENRUSDT","high24h":"22.07","low24h":"21.78","lastPr":"22.04","quoteVolume":"13258054.1504","baseVolume":"606402.2546","usdtVolume":"13258054.150303738","ts":"1790769916267","bidPr":"19.21","askPr":"24.91","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01881"},{"open":"9.24","symbol":"RPUMPUSDT","high24h":"9.16","low24h":"8.8","lastPr":"8.86","quoteVolume":"29446905.9004","baseVolume":"3295623.7554","usdtVolume":"29446905.9003102708","ts":"1790769916267","bidPr":"8.84","askPr":"9.52","bidSz":"182","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.04113"},{"open":"42.61","symbol":"RGOLDUSDT","high24h":"43.1","low24h":"42.31","lastPr":"43","quoteVolume":"11371689.0503","baseVolume":"266328.2409","usdtVolume":"11371689.0502730296","ts":"1790769916861","bidPr":"41","askPr":"43.1","bidSz":"108","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.00915"},{"open":"34.98","symbol":"RSLVMUSDT","high24h":"34.36","low24h":"33.71","lastPr":"34.02","quoteVolume":"9923655.3744","baseVolume":"291047.8627","usdtVolume":"9923655.3743227767","ts":"1790769916267","bidPr":"33.75","askPr":"37.22","bidSz":"74","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02744"},{"open":"64.33","symbol":"RSCLUSDT","high24h":"63.15","low24h":"61.97","lastPr":"61.97","quoteVolume":"7963754.482","baseVolume":"127346.8847","usdtVolume":"7963754.4819243707","ts":"1790769916861","bidPr":"36.14","askPr":"78.93","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03669"},{"open":"37.33","symbol":"RWDUSDT","high24h":"36.6","low24h":"36.1","lastPr":"36.58","quoteVolume":"12199679.6054","baseVolume":"335641.7663","usdtVolume":"12199679.605317622698539528","ts":"1790769916267","bidPr":"36.01","askPr":"41.9","bidSz":"69","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02009"},{"open":"46.48","symbol":"RCNMDUSDT","high24h":"46.79","low24h":"45.89","lastPr":"46.69","quoteVolume":"9577522.1771","baseVolume":"206053.5233","usdtVolume":"9577522.177058634","ts":"1790769916267","bidPr":"29.58","askPr":"61.43","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00452"},{"open":"42.61","symbol":"RREXUSDT","high24h":"42.88","low24h":"42.44","lastPr":"42.59","quoteVolume":"13573339.3433","baseVolume":"318621.5282","usdtVolume":"13573339.3432253056","ts":"1790769916267","bidPr":"17.12","askPr":"45","bidSz":"100","askSz":"11","openUtc":"0","changeUtc24h":"0","change24h":"-0.00047"},{"open":"4.7","symbol":"RCOURUSDT","high24h":"4.99","low24h":"4.39","lastPr":"4.99","quoteVolume":"46470920.1064","baseVolume":"10061906.7623","usdtVolume":"46470920.1063615359","ts":"1790769916267","bidPr":"4.9","askPr":"5.42","bidSz":"120","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0617"},{"open":"19.06","symbol":"RSFBUSDT","high24h":"18.99","low24h":"18.82","lastPr":"18.82","quoteVolume":"186183","baseVolume":"9874","usdtVolume":"186182.898352","ts":"1790769916267","bidPr":"13","askPr":"29.92","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01259"},{"open":"20","symbol":"RELEUSDT","high24h":"20","low24h":"19.57","lastPr":"19.76","quoteVolume":"3822345.7717","baseVolume":"193530.3509","usdtVolume":"3822345.7716761343","ts":"1790769916267","bidPr":"17.75","askPr":"21.02","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.012"},{"open":"79.42","symbol":"RNBRUSDT","high24h":"78.06","low24h":"76.99","lastPr":"77.28","quoteVolume":"11449734.0793","baseVolume":"147960.5522","usdtVolume":"11449734.0792406015","ts":"1790769916861","bidPr":"76.9","askPr":"89.66","bidSz":"32","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02695"},{"open":"39.41","symbol":"RTRSUSDT","high24h":"39.34","low24h":"39.05","lastPr":"39.3","quoteVolume":"10769230.3325","baseVolume":"274400.5624","usdtVolume":"10769230.3324882867","ts":"1790769916862","bidPr":"38.99","askPr":"41.02","bidSz":"64","askSz":"17","openUtc":"0","changeUtc24h":"0","change24h":"-0.00279"},{"open":"28.05","symbol":"RWOLFUSDT","high24h":"28.31","low24h":"27.38","lastPr":"27.8","quoteVolume":"35627624.3534","baseVolume":"1273789.3867","usdtVolume":"35627624.3533612291560686","ts":"1790769916862","bidPr":"27.76","askPr":"27.95","bidSz":"100","askSz":"4","openUtc":"0","changeUtc24h":"0","change24h":"-0.00891"},{"open":"218","symbol":"RNUTXUSDT","high24h":"211.77","low24h":"206.34","lastPr":"210.1","quoteVolume":"28539798.2075","baseVolume":"136554.9693","usdtVolume":"28539798.2074755131","ts":"1790769916862","bidPr":"203","askPr":"214.5","bidSz":"148","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.03624"},{"open":"40.55","symbol":"RROCKUSDT","high24h":"40.23","low24h":"39.28","lastPr":"40.01","quoteVolume":"9439370.2243","baseVolume":"236581.7418","usdtVolume":"9439370.2242397183","ts":"1790769916267","bidPr":"35","askPr":"46.99","bidSz":"15","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01332"},{"open":"26.29","symbol":"RFORUSDT","high24h":"26.06","low24h":"25.75","lastPr":"26.06","quoteVolume":"3511965.3899","baseVolume":"135153.1569","usdtVolume":"3511965.3898668072","ts":"1790769916267","bidPr":"25.8","askPr":"27.27","bidSz":"58","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00875"},{"open":"40.9","symbol":"RPNTGUSDT","high24h":"40.74","low24h":"39.75","lastPr":"40.5","quoteVolume":"11124348.2349","baseVolume":"274854.0093","usdtVolume":"11124348.23483321","ts":"1790769916862","bidPr":"36.21","askPr":"44.56","bidSz":"100","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.00978"},{"open":"16.2","symbol":"REYEUSDT","high24h":"16.5","low24h":"16.18","lastPr":"16.31","quoteVolume":"23806678.3476","baseVolume":"1456258.5206","usdtVolume":"23806678.3475408211","ts":"1790769916267","bidPr":"14.19","askPr":"16.99","bidSz":"100","askSz":"66","openUtc":"0","changeUtc24h":"0","change24h":"0.00679"},{"open":"26.85","symbol":"RMAZEUSDT","high24h":"27.34","low24h":"26.95","lastPr":"27.2","quoteVolume":"13563108.9312","baseVolume":"500646.3296","usdtVolume":"13563108.9311587453","ts":"1790769916862","bidPr":"24.01","askPr":"30.63","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01304"},{"open":"59.38","symbol":"RWABCUSDT","high24h":"58.83","low24h":"58.23","lastPr":"58.37","quoteVolume":"11496662.1595","baseVolume":"196743.5859","usdtVolume":"11496662.159490493","ts":"1790769916862","bidPr":"48.02","askPr":"70.44","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01701"},{"open":"33.35","symbol":"RTBNUSDT","high24h":"33.56","low24h":"32.75","lastPr":"33.02","quoteVolume":"6219724.6929","baseVolume":"188307.9179","usdtVolume":"6219724.6928511221","ts":"1790769916267","bidPr":"29.28","askPr":"36.41","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0099"},{"open":"9.8429","symbol":"RXERSUSDT","high24h":"11.33","low24h":"9.5","lastPr":"9.98","quoteVolume":"212122167.6968","baseVolume":"20646604.6364","usdtVolume":"212122167.6967861592","ts":"1790769916862","bidPr":"9.65","askPr":"10","bidSz":"2","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"0.01393"},{"open":"7.11","symbol":"RHLMNUSDT","high24h":"7.13","low24h":"6.98","lastPr":"7.11","quoteVolume":"7091515.298","baseVolume":"1002149.534","usdtVolume":"7091515.2979648062","ts":"1790769916267","bidPr":"7.06","askPr":"7.76","bidSz":"154","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"49.39","symbol":"RFMBHUSDT","high24h":"48.99","low24h":"48.58","lastPr":"48.88","quoteVolume":"5909941.8059","baseVolume":"120950.421","usdtVolume":"5909941.8058873559","ts":"1790769916862","bidPr":"43.66","askPr":"78.2","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.01033"},{"open":"34","symbol":"RAZTAUSDT","high24h":"34.45","low24h":"34.03","lastPr":"34.4","quoteVolume":"23483284.4355","baseVolume":"686301.2439","usdtVolume":"23483284.4354277162","ts":"1790769916862","bidPr":"31.16","askPr":"37.53","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01176"},{"open":"16.87","symbol":"RSECZUSDT","high24h":"16","low24h":"15.15","lastPr":"15.57","quoteVolume":"28381370.1703","baseVolume":"1823074.0001","usdtVolume":"28381370.1702349307","ts":"1790769916862","bidPr":"15.55","askPr":"15.85","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.07706"},{"open":"21.15","symbol":"RCCECUSDT","high24h":"21.28","low24h":"21","lastPr":"21","quoteVolume":"30654","baseVolume":"1442","usdtVolume":"30653.37766818","ts":"1790769916862","bidPr":"16.06","askPr":"24.53","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00709"},{"open":"31.3","symbol":"RCYDUSDT","high24h":"32.92","low24h":"32.39","lastPr":"32.4","quoteVolume":"4425765.9284","baseVolume":"135419.4587","usdtVolume":"4425765.9283282446","ts":"1790769916862","bidPr":"28.63","askPr":"35.79","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03514"},{"open":"11.73","symbol":"RFUNUSDT","high24h":"11.42","low24h":"10.85","lastPr":"10.88","quoteVolume":"34921974.618","baseVolume":"3148259.0053","usdtVolume":"34921974.6179262439","ts":"1790769916862","bidPr":"10.72","askPr":"11","bidSz":"1000","askSz":"750","openUtc":"0","changeUtc24h":"0","change24h":"-0.07246"},{"open":"28.13","symbol":"RKMTSUSDT","high24h":"28.95","low24h":"28.08","lastPr":"28.46","quoteVolume":"11019065.8337","baseVolume":"386356.9779","usdtVolume":"11019065.8336611401","ts":"1790769916862","bidPr":"22.13","askPr":"31.59","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01173"},{"open":"103.55","symbol":"RSTRFUSDT","high24h":"103.9","low24h":"103.71","lastPr":"103.83","quoteVolume":"2803995","baseVolume":"27013","usdtVolume":"2803994.209394074","ts":"1790769916267","bidPr":"102","askPr":"112.69","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0027"},{"open":"42.09","symbol":"RGBXUSDT","high24h":"41.65","low24h":"40.75","lastPr":"41.11","quoteVolume":"15764281.8512","baseVolume":"382229.2172","usdtVolume":"15764281.8511242911","ts":"1790769916267","bidPr":"40.79","askPr":"41.39","bidSz":"61","askSz":"55","openUtc":"0","changeUtc24h":"0","change24h":"-0.02328"},{"open":"15.28","symbol":"RDRTSUSDT","high24h":"15.44","low24h":"14.84","lastPr":"15","quoteVolume":"6788768.1379","baseVolume":"449074.7643","usdtVolume":"6788768.137843551","ts":"1790769916862","bidPr":"14.5","askPr":"15.57","bidSz":"10","askSz":"909","openUtc":"0","changeUtc24h":"0","change24h":"-0.01832"},{"open":"43.45","symbol":"RLQDTUSDT","high24h":"43.66","low24h":"42.8","lastPr":"43.31","quoteVolume":"7237956.4258","baseVolume":"167331.4011","usdtVolume":"7237956.4257555929","ts":"1790769916862","bidPr":"42.97","askPr":"48.83","bidSz":"58","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00322"},{"open":"35.9","symbol":"RHBTUSDT","high24h":"35.76","low24h":"35.28","lastPr":"35.69","quoteVolume":"2825346.8688","baseVolume":"79391.5628","usdtVolume":"2825346.8687440788","ts":"1790769916862","bidPr":"14.28","askPr":"40.41","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00585"},{"open":"14.5795","symbol":"RCGEMUSDT","high24h":"15.55","low24h":"15.15","lastPr":"15.23","quoteVolume":"13900105.6297","baseVolume":"910440.2007","usdtVolume":"13900105.6296162961","ts":"1790769916268","bidPr":"14","askPr":"15.7","bidSz":"20","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"0.04462"},{"open":"15.55","symbol":"RUMHUSDT","high24h":"15.52","low24h":"15.42","lastPr":"15.47","quoteVolume":"7294262.849","baseVolume":"471406.1217","usdtVolume":"7294262.8489312126","ts":"1790769916862","bidPr":"15.32","askPr":"17.91","bidSz":"97","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00514"},{"open":"49.65","symbol":"RPRSUUSDT","high24h":"50.29","low24h":"49.68","lastPr":"50.1","quoteVolume":"9180496.2586","baseVolume":"183266.0917","usdtVolume":"9180496.2585909958","ts":"1790769916268","bidPr":"49.7","askPr":"80.15","bidSz":"50","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00906"},{"open":"19.4","symbol":"ROMERUSDT","high24h":"19.66","low24h":"18.71","lastPr":"19.2","quoteVolume":"11892570.0717","baseVolume":"616673.7027","usdtVolume":"11892570.0716453352","ts":"1790769916862","bidPr":"19.21","askPr":"19.49","bidSz":"21","askSz":"21","openUtc":"0","changeUtc24h":"0","change24h":"-0.01031"},{"open":"8.33","symbol":"RPICSUSDT","high24h":"8.33","low24h":"8.11","lastPr":"8.33","quoteVolume":"2570334.0977","baseVolume":"314314.9408","usdtVolume":"2570334.0976267048","ts":"1790769916268","bidPr":"7.34","askPr":"10.74","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"16.3","symbol":"RBRUNUSDT","high24h":"16.89","low24h":"16.36","lastPr":"16.5","quoteVolume":"18653280.8825","baseVolume":"1124731.0027","usdtVolume":"18653280.8824056964","ts":"1790769916268","bidPr":"16.51","askPr":"16.88","bidSz":"26","askSz":"26","openUtc":"0","changeUtc24h":"0","change24h":"0.01227"},{"open":"119.8","symbol":"ROPYUSDT","high24h":"119.43","low24h":"117.34","lastPr":"118.7","quoteVolume":"5953996.1065","baseVolume":"50233.297","usdtVolume":"5953996.1064687416","ts":"1790769916268","bidPr":"118.14","askPr":"136.77","bidSz":"16","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00918"},{"open":"21.63","symbol":"RAATUSDT","high24h":"21.34","low24h":"21.06","lastPr":"21.34","quoteVolume":"11879519.993","baseVolume":"560277.5123","usdtVolume":"11879519.992977201","ts":"1790769916862","bidPr":"21.13","askPr":"25.07","bidSz":"70","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01341"},{"open":"18.39","symbol":"RVORUSDT","high24h":"19","low24h":"17.71","lastPr":"17.82","quoteVolume":"15931467.6719","baseVolume":"873218.9299","usdtVolume":"15931467.671891241","ts":"1790769916268","bidPr":"17.87","askPr":"19.78","bidSz":"3","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.031"},{"open":"4.1","symbol":"RBORRUSDT","high24h":"4.02","low24h":"3.9","lastPr":"3.98","quoteVolume":"21372806.8368","baseVolume":"5436211.5504","usdtVolume":"21372806.8367403031","ts":"1790769916862","bidPr":"3.94","askPr":"4.03","bidSz":"2900","askSz":"5800","openUtc":"0","changeUtc24h":"0","change24h":"-0.02927"},{"open":"26.5","symbol":"RASICUSDT","high24h":"26.46","low24h":"25.87","lastPr":"26.36","quoteVolume":"1068644.7346","baseVolume":"40763.2833","usdtVolume":"1068644.7345971958","ts":"1790769916268","bidPr":"21.5","askPr":"26.36","bidSz":"100","askSz":"408","openUtc":"0","changeUtc24h":"0","change24h":"-0.00528"},{"open":"8.51","symbol":"RIMTXUSDT","high24h":"8.85","low24h":"8.5","lastPr":"8.85","quoteVolume":"4563802.267","baseVolume":"530772.866","usdtVolume":"4563802.2669153668","ts":"1790769916862","bidPr":"7.49","askPr":"9.75","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03995"},{"open":"20.8033","symbol":"RTYRAUSDT","high24h":"22.23","low24h":"21.78","lastPr":"22.23","quoteVolume":"7837860.2799","baseVolume":"355940.6575","usdtVolume":"7837860.2798593941","ts":"1790769916862","bidPr":"19.48","askPr":"24.64","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.06858"},{"open":"14.3545","symbol":"RIRSUSDT","high24h":"14.13","low24h":"13.92","lastPr":"13.99","quoteVolume":"2342354.939","baseVolume":"167330.0818","usdtVolume":"2342354.9389454026","ts":"1790769916862","bidPr":"12.73","askPr":"15.53","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02539"},{"open":"24.29","symbol":"RRYZUSDT","high24h":"23.85","low24h":"23.55","lastPr":"23.79","quoteVolume":"6439110.6036","baseVolume":"271062.4854","usdtVolume":"6439110.6035440505","ts":"1790769916862","bidPr":"23.5","askPr":"27.13","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02058"},{"open":"10.7437","symbol":"RHLITUSDT","high24h":"10.72","low24h":"10.44","lastPr":"10.59","quoteVolume":"8287629.366","baseVolume":"786055.1553","usdtVolume":"8287629.3659488786","ts":"1790769916862","bidPr":"9.63","askPr":"11.01","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01431"},{"open":"12.27","symbol":"RCNLUSDT","high24h":"12.55","low24h":"12.39","lastPr":"12.5","quoteVolume":"1558627.364","baseVolume":"124934.3766","usdtVolume":"1558627.36398584","ts":"1790769916268","bidPr":"11.02","askPr":"13.78","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01874"},{"open":"36.645","symbol":"RTRAXUSDT","high24h":"36.48","low24h":"34.99","lastPr":"35.98","quoteVolume":"17220412.3966","baseVolume":"479186.5175","usdtVolume":"17220412.3965326406","ts":"1790769916268","bidPr":"32.01","askPr":"39.62","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01815"},{"open":"24.85","symbol":"ROSBCUSDT","high24h":"24.69","low24h":"24.44","lastPr":"24.63","quoteVolume":"9605818.6437","baseVolume":"390292.5828","usdtVolume":"9605818.64367365","ts":"1790769916268","bidPr":"10.01","askPr":"39.44","bidSz":"100","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00885"},{"open":"42.96","symbol":"RXPELUSDT","high24h":"44.58","low24h":"43.81","lastPr":"44.18","quoteVolume":"5707390.1812","baseVolume":"129205.8205","usdtVolume":"5707390.1811895791","ts":"1790769916862","bidPr":"39.99","askPr":"49.04","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0284"},{"open":"35.06","symbol":"RNSSCUSDT","high24h":"35.59","low24h":"35.15","lastPr":"35.57","quoteVolume":"7454209.2704","baseVolume":"210043.846","usdtVolume":"7454209.2703652858","ts":"1790769916862","bidPr":"34.65","askPr":"41.24","bidSz":"141","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01455"},{"open":"19.35","symbol":"RAKTSUSDT","high24h":"20.06","low24h":"19.2","lastPr":"19.69","quoteVolume":"3066884.1645","baseVolume":"156493.0654","usdtVolume":"3066884.1644858256","ts":"1790769916862","bidPr":"16.47","askPr":"28.23","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01757"},{"open":"6.5175","symbol":"RPSNYUSDT","high24h":"6.73","low24h":"6.41","lastPr":"6.73","quoteVolume":"1097800.7172","baseVolume":"168702.452","usdtVolume":"1097800.7171253237","ts":"1790769916268","bidPr":"6.44","askPr":"7.3","bidSz":"490","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0326"},{"open":"6.29","symbol":"RULCCUSDT","high24h":"6.32","low24h":"6","lastPr":"6.09","quoteVolume":"9546046.9473","baseVolume":"1570621.3718","usdtVolume":"9546046.9472913128","ts":"1790769916862","bidPr":"6.01","askPr":"6.61","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0318"},{"open":"60.07","symbol":"RBJRIUSDT","high24h":"60.06","low24h":"58.98","lastPr":"60.06","quoteVolume":"12976670.1434","baseVolume":"218474.2185","usdtVolume":"12976670.1433758528","ts":"1790769916862","bidPr":"58.51","askPr":"60.49","bidSz":"12","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"-0.00017"},{"open":"31.81","symbol":"RHROWUSDT","high24h":"31.75","low24h":"31.09","lastPr":"31.5","quoteVolume":"9320970.9445","baseVolume":"297504.8981","usdtVolume":"9320970.9444920143","ts":"1790769916862","bidPr":"30.1","askPr":"33.27","bidSz":"243","askSz":"382","openUtc":"0","changeUtc24h":"0","change24h":"-0.00975"},{"open":"5.66","symbol":"RFLOUSDT","high24h":"5.74","low24h":"5.61","lastPr":"5.65","quoteVolume":"30760938.6832","baseVolume":"5422777.2271","usdtVolume":"30760938.6831933657","ts":"1790769916862","bidPr":"5.53","askPr":"5.91","bidSz":"1","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"-0.00177"},{"open":"34.15","symbol":"RAMNUSDT","high24h":"35.19","low24h":"34.18","lastPr":"34.78","quoteVolume":"26888179.0826","baseVolume":"771222.7767","usdtVolume":"26888179.0825575282","ts":"1790769916862","bidPr":"31.53","askPr":"37.57","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01845"},{"open":"182.6","symbol":"RSENEAUSDT","high24h":"182.83","low24h":"179.73","lastPr":"181.36","quoteVolume":"17812036.2089","baseVolume":"98295.3042","usdtVolume":"17812036.2088425785","ts":"1790769916268","bidPr":"160.07","askPr":"215","bidSz":"60","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.00679"},{"open":"32.83","symbol":"REFORUSDT","high24h":"33.08","low24h":"32.4","lastPr":"32.9","quoteVolume":"11525985.9507","baseVolume":"351827.2223","usdtVolume":"11525985.9506046612","ts":"1790769916863","bidPr":"26.62","askPr":"34","bidSz":"100","askSz":"29","openUtc":"0","changeUtc24h":"0","change24h":"0.00213"},{"open":"9.64","symbol":"RLSPDUSDT","high24h":"9.93","low24h":"9.61","lastPr":"9.61","quoteVolume":"7352538.234","baseVolume":"756824.4497","usdtVolume":"7352538.233954907","ts":"1790769916863","bidPr":"8.14","askPr":"11","bidSz":"1","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.00311"},{"open":"181.31","symbol":"RSENEBUSDT","high24h":"181.36","low24h":"179.84","lastPr":"181.36","quoteVolume":"64988","baseVolume":"359","usdtVolume":"64987.001257426","ts":"1790769916863","bidPr":"72.55","askPr":"288.36","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00028"},{"open":"249.76","symbol":"RALXUSDT","high24h":"251.48","low24h":"247.02","lastPr":"248.47","quoteVolume":"6769845.9283","baseVolume":"27206.3319","usdtVolume":"6769845.9282563958","ts":"1790769916268","bidPr":"247.12","askPr":"265","bidSz":"4","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"-0.00516"},{"open":"4.95","symbol":"RCXMUSDT","high24h":"4.91","low24h":"4.7","lastPr":"4.81","quoteVolume":"9082873.9903","baseVolume":"1893030.6155","usdtVolume":"9082873.99022929","ts":"1790769916268","bidPr":"4.39","askPr":"5.75","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02828"},{"open":"17.62","symbol":"RFCELUSDT","high24h":"17.47","low24h":"16.65","lastPr":"16.86","quoteVolume":"59640289.2816","baseVolume":"3497909.3751","usdtVolume":"59640289.2815912971","ts":"1790769916863","bidPr":"16.58","askPr":"17.12","bidSz":"1","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.04313"},{"open":"42.16","symbol":"RVTOLUSDT","high24h":"41.89","low24h":"40.91","lastPr":"40.98","quoteVolume":"7126108.796","baseVolume":"173097.6058","usdtVolume":"7126108.7959299835","ts":"1790769916268","bidPr":"40.78","askPr":"53.75","bidSz":"61","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02799"},{"open":"6.8","symbol":"RAZULUSDT","high24h":"6.98","low24h":"6.67","lastPr":"6.9","quoteVolume":"717726","baseVolume":"105430","usdtVolume":"717725.046186525","ts":"1790769916268","bidPr":"4.58","askPr":"8.67","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01471"},{"open":"20.5063","symbol":"RAMRCUSDT","high24h":"21.32","low24h":"20.68","lastPr":"21","quoteVolume":"11125915.0828","baseVolume":"529518.2516","usdtVolume":"11125915.0827393897","ts":"1790769916268","bidPr":"18.75","askPr":"22.79","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02408"},{"open":"13.98","symbol":"RTKUSDT","high24h":"14.26","low24h":"14.06","lastPr":"14.11","quoteVolume":"6029649.3676","baseVolume":"426121.1788","usdtVolume":"6029649.3675351878","ts":"1790769916863","bidPr":"13.01","askPr":"15.52","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0093"},{"open":"12.8","symbol":"RHLFUSDT","high24h":"12.87","low24h":"12.41","lastPr":"12.45","quoteVolume":"10495253.0132","baseVolume":"840424.7307","usdtVolume":"10495253.0131751729","ts":"1790769916863","bidPr":"12.35","askPr":"13.81","bidSz":"102","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02734"},{"open":"12.98","symbol":"RDOLEUSDT","high24h":"13.21","low24h":"12.87","lastPr":"12.96","quoteVolume":"7207917.6514","baseVolume":"557296.1178","usdtVolume":"7207917.6513016086","ts":"1790769916268","bidPr":"12.9","askPr":"13.03","bidSz":"171","askSz":"153","openUtc":"0","changeUtc24h":"0","change24h":"-0.00154"},{"open":"9.52","symbol":"RFUBOUSDT","high24h":"9.28","low24h":"9.06","lastPr":"9.1","quoteVolume":"7112894.5885","baseVolume":"779734.0426","usdtVolume":"7112894.5884950881","ts":"1790769916863","bidPr":"9.03","askPr":"9.26","bidSz":"200","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"-0.04412"},{"open":"5.72","symbol":"RORCUSDT","high24h":"5.8","low24h":"5.67","lastPr":"5.69","quoteVolume":"22572151.3953","baseVolume":"3918950.8808","usdtVolume":"22572151.3952418963","ts":"1790769916268","bidPr":"5.68","askPr":"5.7","bidSz":"1","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"-0.00524"},{"open":"26.55","symbol":"RANROUSDT","high24h":"27.42","low24h":"26.02","lastPr":"26.5","quoteVolume":"16268370.3817","baseVolume":"608959.1194","usdtVolume":"16268370.3816778192","ts":"1790769916268","bidPr":"18.4","askPr":"30.09","bidSz":"1000","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00188"},{"open":"89.92","symbol":"RODCUSDT","high24h":"91.45","low24h":"88.64","lastPr":"91.45","quoteVolume":"5837029.9679","baseVolume":"64584.9174","usdtVolume":"5837029.9678537304","ts":"1790769916268","bidPr":"84","askPr":"104.73","bidSz":"1","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.01702"},{"open":"77.21","symbol":"RWLDNUSDT","high24h":"76.86","low24h":"75","lastPr":"75","quoteVolume":"12214668.6491","baseVolume":"161054.2724","usdtVolume":"12214668.6490108504","ts":"1790769916863","bidPr":"75","askPr":"86.84","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02862"},{"open":"20.03","symbol":"RSPTXUSDT","high24h":"19.46","low24h":"18.58","lastPr":"18.99","quoteVolume":"5257385","baseVolume":"277340","usdtVolume":"5257384.738076726","ts":"1790769916268","bidPr":"7.48","askPr":"28.6","bidSz":"200","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.05192"},{"open":"12.91","symbol":"RORICUSDT","high24h":"13.41","low24h":"13.04","lastPr":"13.37","quoteVolume":"9004208.2026","baseVolume":"679323.3913","usdtVolume":"9004208.2025680806","ts":"1790769916268","bidPr":"12.02","askPr":"13.37","bidSz":"100","askSz":"16","openUtc":"0","changeUtc24h":"0","change24h":"0.03563"},{"open":"27.82","symbol":"REPCUSDT","high24h":"27.86","low24h":"27.44","lastPr":"27.67","quoteVolume":"20407054.2833","baseVolume":"741122.0956","usdtVolume":"20407054.2832228656","ts":"1790769916268","bidPr":"20.37","askPr":"33.6","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00539"},{"open":"42.3","symbol":"RUVEUSDT","high24h":"42.53","low24h":"41.66","lastPr":"42.24","quoteVolume":"3967425.6699","baseVolume":"93972.0603","usdtVolume":"3967425.6698236076","ts":"1790769916268","bidPr":"42.03","askPr":"50.92","bidSz":"59","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00142"},{"open":"12.22","symbol":"RAFYAUSDT","high24h":"11.85","low24h":"11.62","lastPr":"11.82","quoteVolume":"2845305.8131","baseVolume":"242411.4122","usdtVolume":"2845305.8130149637","ts":"1790769916863","bidPr":"10.52","askPr":"13.02","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03273"},{"open":"7.38","symbol":"RSHLSUSDT","high24h":"7.97","low24h":"7.54","lastPr":"7.82","quoteVolume":"29255440.0867","baseVolume":"3793183.4041","usdtVolume":"29255440.0866516767","ts":"1790769916268","bidPr":"7.57","askPr":"7.83","bidSz":"180","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.05962"},{"open":"10.91","symbol":"RMGTXUSDT","high24h":"11.55","low24h":"10.85","lastPr":"11.24","quoteVolume":"6821674.5198","baseVolume":"616236.2349","usdtVolume":"6821674.51973756100328998","ts":"1790769916863","bidPr":"9.42","askPr":"14.99","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"0.03025"},{"open":"29.83","symbol":"RLZBUSDT","high24h":"29.76","low24h":"29.5","lastPr":"29.68","quoteVolume":"16597971.4551","baseVolume":"559381.6735","usdtVolume":"16597971.4550036583","ts":"1790769916268","bidPr":"29.45","askPr":"33.65","bidSz":"84","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00503"},{"open":"26.02","symbol":"RCDREUSDT","high24h":"25.81","low24h":"25.21","lastPr":"25.42","quoteVolume":"16824913.4943","baseVolume":"657852.2616","usdtVolume":"16824913.4942794188","ts":"1790769916268","bidPr":"25.33","askPr":"27.92","bidSz":"98","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02306"},{"open":"22.84","symbol":"RAORTUSDT","high24h":"23.49","low24h":"22.41","lastPr":"23.49","quoteVolume":"6380925.7328","baseVolume":"280466.8182","usdtVolume":"6380925.7327376243","ts":"1790769916268","bidPr":"20.75","askPr":"25","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02846"},{"open":"109.34","symbol":"RPFBCUSDT","high24h":"107.89","low24h":"105.36","lastPr":"106.21","quoteVolume":"28810742.5151","baseVolume":"270028.9582","usdtVolume":"28810742.5150521753","ts":"1790769916863","bidPr":"42.98","askPr":"110","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02863"},{"open":"9","symbol":"RLADRUSDT","high24h":"9.2","low24h":"8.83","lastPr":"8.89","quoteVolume":"11610175.4869","baseVolume":"1287718.5602","usdtVolume":"11610175.4868991476","ts":"1790769916863","bidPr":"8.84","askPr":"9.57","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01222"},{"open":"12.6","symbol":"RREPLUSDT","high24h":"13.42","low24h":"12.93","lastPr":"13.07","quoteVolume":"44192562.2643","baseVolume":"3358904.5239","usdtVolume":"44192562.2642677513","ts":"1790769916863","bidPr":"12.91","askPr":"13.12","bidSz":"20","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0373"},{"open":"2.3499","symbol":"RCCOUSDT","high24h":"2.36","low24h":"2.33","lastPr":"2.34","quoteVolume":"28736078","baseVolume":"12228917","usdtVolume":"28736077.9259","ts":"1790769916268","bidPr":"2.33","askPr":"2.38","bidSz":"300","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00421"},{"open":"4.67","symbol":"RPCTUSDT","high24h":"4.54","low24h":"4.34","lastPr":"4.5","quoteVolume":"19225683.8151","baseVolume":"4330380.6257","usdtVolume":"19225683.8150179839","ts":"1790769916863","bidPr":"4.05","askPr":"4.64","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.0364"},{"open":"3.4","symbol":"RMNKDUSDT","high24h":"3.37","low24h":"3.28","lastPr":"3.28","quoteVolume":"6025403.6987","baseVolume":"1800756.0201","usdtVolume":"6025403.698622085","ts":"1790769916268","bidPr":"3.05","askPr":"3.4","bidSz":"200","askSz":"30","openUtc":"0","changeUtc24h":"0","change24h":"-0.03529"},{"open":"16.28","symbol":"RIARTUSDT","high24h":"16.95","low24h":"16.28","lastPr":"16.65","quoteVolume":"14648615.1121","baseVolume":"883480.0902","usdtVolume":"14648615.1120413185","ts":"1790769916268","bidPr":"13.27","askPr":"18.75","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02273"},{"open":"78.62","symbol":"RRDVTUSDT","high24h":"80","low24h":"78.29","lastPr":"80","quoteVolume":"12480549.8029","baseVolume":"157590.0366","usdtVolume":"12480549.8028627795","ts":"1790769916268","bidPr":"70.88","askPr":"80.08","bidSz":"100","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.01755"},{"open":"19.45","symbol":"ROMDAUSDT","high24h":"20.08","low24h":"18.68","lastPr":"20.05","quoteVolume":"24675047.9231","baseVolume":"1285122.0756","usdtVolume":"24675047.9230222209","ts":"1790769916268","bidPr":"19.01","askPr":"19.49","bidSz":"69","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.03085"},{"open":"11.51","symbol":"RGLUEUSDT","high24h":"12.11","low24h":"11.48","lastPr":"11.62","quoteVolume":"5330232.4471","baseVolume":"453553.6652","usdtVolume":"5330232.4470367464","ts":"1790769916863","bidPr":"11.6","askPr":"13.08","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00956"},{"open":"18.22","symbol":"RMUXUSDT","high24h":"18.21","low24h":"17.75","lastPr":"18.16","quoteVolume":"9833037.2047","baseVolume":"547494.7514","usdtVolume":"9833037.2046642416","ts":"1790769916268","bidPr":"17.75","askPr":"18.2","bidSz":"167","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00329"},{"open":"9.1","symbol":"RPDMUSDT","high24h":"9.1","low24h":"8.91","lastPr":"8.92","quoteVolume":"18452616.4753","baseVolume":"2059473.0172","usdtVolume":"18452616.475269797","ts":"1790769916863","bidPr":"8.84","askPr":"9.74","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01978"},{"open":"1.82","symbol":"RCLVTUSDT","high24h":"1.71","low24h":"1.64","lastPr":"1.68","quoteVolume":"5656884.9049","baseVolume":"3374786.387","usdtVolume":"5656884.9048616992","ts":"1790769916863","bidPr":"1.54","askPr":"1.85","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.07692"},{"open":"8.8","symbol":"RREALUSDT","high24h":"8.95","low24h":"8.67","lastPr":"8.67","quoteVolume":"12712666.311","baseVolume":"1447363.564","usdtVolume":"12712666.3109281957","ts":"1790769916863","bidPr":"8.51","askPr":"8.99","bidSz":"105","askSz":"105","openUtc":"0","changeUtc24h":"0","change24h":"-0.01477"},{"open":"27.04","symbol":"RGIIIUSDT","high24h":"27.28","low24h":"27.01","lastPr":"27.18","quoteVolume":"13821549.2787","baseVolume":"508256.798","usdtVolume":"13821549.2786772323","ts":"1790769916863","bidPr":"27.04","askPr":"31.04","bidSz":"92","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00518"},{"open":"33.86","symbol":"RTHRMUSDT","high24h":"34.02","low24h":"33.4","lastPr":"34","quoteVolume":"22174742.6096","baseVolume":"655156.1404","usdtVolume":"22174742.6095471573","ts":"1790769916863","bidPr":"33.76","askPr":"37.12","bidSz":"59","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00413"},{"open":"16.73","symbol":"RTNDMUSDT","high24h":"17","low24h":"16","lastPr":"16.5","quoteVolume":"25823725.7514","baseVolume":"1574306.72","usdtVolume":"25823725.7513466589","ts":"1790769916863","bidPr":"15.37","askPr":"16.85","bidSz":"100","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.01375"},{"open":"7.14","symbol":"RALMSUSDT","high24h":"7.41","low24h":"7.13","lastPr":"7.34","quoteVolume":"9319770.4764","baseVolume":"1286758.0135","usdtVolume":"9319770.4763966057","ts":"1790769916863","bidPr":"7.25","askPr":"7.61","bidSz":"4","askSz":"4000","openUtc":"0","changeUtc24h":"0","change24h":"0.02801"},{"open":"52.3","symbol":"RWLFCUSDT","high24h":"51.32","low24h":"50.65","lastPr":"50.74","quoteVolume":"4808122.589","baseVolume":"94468.2187","usdtVolume":"4808122.588996187","ts":"1790769916863","bidPr":"50.34","askPr":"75.38","bidSz":"49","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02983"},{"open":"344.38","symbol":"RBHUSDT","high24h":"342.25","low24h":"337.51","lastPr":"339","quoteVolume":"12821037.8398","baseVolume":"37662.5415","usdtVolume":"12821037.839748009","ts":"1790769916863","bidPr":"338","askPr":"343","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.01562"},{"open":"28.95","symbol":"RMMIUSDT","high24h":"29.04","low24h":"28.59","lastPr":"29.04","quoteVolume":"5066479.149","baseVolume":"175770.9855","usdtVolume":"5066479.148958443","ts":"1790769916863","bidPr":"28.75","askPr":"39.89","bidSz":"52","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00311"},{"open":"21.47","symbol":"RODTXUSDT","high24h":"22.76","low24h":"21.72","lastPr":"22.44","quoteVolume":"3747666.7521","baseVolume":"167807.6706","usdtVolume":"3747666.7520522418","ts":"1790769916269","bidPr":"17.91","askPr":"30.33","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.04518"},{"open":"113.9","symbol":"RLNNUSDT","high24h":"113.89","low24h":"112.59","lastPr":"112.92","quoteVolume":"9631390.3468","baseVolume":"85287.5638","usdtVolume":"9631390.3467344221","ts":"1790769916863","bidPr":"112.38","askPr":"119.4","bidSz":"17","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"-0.0086"},{"open":"6.83","symbol":"RVYXUSDT","high24h":"6.87","low24h":"6.59","lastPr":"6.61","quoteVolume":"13362116.6901","baseVolume":"2011825.3087","usdtVolume":"13362116.6900720345","ts":"1790769916863","bidPr":"6.18","askPr":"6.93","bidSz":"17","askSz":"403","openUtc":"0","changeUtc24h":"0","change24h":"-0.03221"},{"open":"47.23","symbol":"RDFINUSDT","high24h":"47.14","low24h":"46.51","lastPr":"46.94","quoteVolume":"8215794.1084","baseVolume":"175183.1076","usdtVolume":"8215794.1083814057","ts":"1790769916863","bidPr":"37.96","askPr":"57.53","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00614"},{"open":"6.3592","symbol":"RCRCTUSDT","high24h":"6.46","low24h":"6.29","lastPr":"6.41","quoteVolume":"3453873.5603","baseVolume":"542939.8937","usdtVolume":"3453873.560210854","ts":"1790769916269","bidPr":"5.49","askPr":"6.53","bidSz":"100","askSz":"47","openUtc":"0","changeUtc24h":"0","change24h":"0.00799"},{"open":"41.6","symbol":"RUVSPUSDT","high24h":"41.27","low24h":"40.79","lastPr":"41.23","quoteVolume":"6432905.7572","baseVolume":"156490.5013","usdtVolume":"6432905.75714577","ts":"1790769916269","bidPr":"16.5","askPr":"65.77","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00889"},{"open":"86.17","symbol":"RUSPHUSDT","high24h":"87","low24h":"84.63","lastPr":"85.65","quoteVolume":"11777431.4025","baseVolume":"137461.9746","usdtVolume":"11777431.4024415541","ts":"1790769916863","bidPr":"59.6","askPr":"136.18","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00603"},{"open":"29.46","symbol":"RRDWRUSDT","high24h":"29.3","low24h":"28.79","lastPr":"29.25","quoteVolume":"13958508.8186","baseVolume":"478007.773","usdtVolume":"13958508.818590547","ts":"1790769916863","bidPr":"24.93","askPr":"34.73","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00713"},{"open":"57.78","symbol":"RSCSCUSDT","high24h":"58.04","low24h":"57.12","lastPr":"57.85","quoteVolume":"10373247.0564","baseVolume":"179602.5192","usdtVolume":"10373247.0563219111","ts":"1790769916863","bidPr":"57.39","askPr":"64.34","bidSz":"43","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00121"},{"open":"68.21","symbol":"RTNCUSDT","high24h":"67.91","low24h":"66.95","lastPr":"67.35","quoteVolume":"5256076.7895","baseVolume":"77857.835","usdtVolume":"5256076.7894958768","ts":"1790769916269","bidPr":"66.82","askPr":"81.24","bidSz":"37","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01261"},{"open":"1.62","symbol":"ROPKUSDT","high24h":"1.64","low24h":"1.6","lastPr":"1.63","quoteVolume":"1851496.8349","baseVolume":"1139449.5287","usdtVolume":"1851496.8348400332","ts":"1790769916863","bidPr":"1.6","askPr":"1.64","bidSz":"131","askSz":"3000","openUtc":"0","changeUtc24h":"0","change24h":"0.00617"},{"open":"5.59","symbol":"RBRAIUSDT","high24h":"5.6","low24h":"5.41","lastPr":"5.46","quoteVolume":"180622","baseVolume":"32760","usdtVolume":"180621.194256644","ts":"1790769916863","bidPr":"4.97","askPr":"6.15","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02326"},{"open":"25.93","symbol":"RGNKUSDT","high24h":"26.24","low24h":"25.78","lastPr":"25.98","quoteVolume":"6874738.9945","baseVolume":"264399.6206","usdtVolume":"6874738.9944743037","ts":"1790769916863","bidPr":"25.7","askPr":"30","bidSz":"20","askSz":"50","openUtc":"0","changeUtc24h":"0","change24h":"0.00193"},{"open":"17.37","symbol":"RPRCTUSDT","high24h":"18.67","low24h":"16.84","lastPr":"18.05","quoteVolume":"39196813.734","baseVolume":"2181147.9941","usdtVolume":"39196813.7339839984","ts":"1790769916269","bidPr":"17.75","askPr":"19.64","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03915"},{"open":"4.7","symbol":"RHBNBUSDT","high24h":"4.65","low24h":"4.6","lastPr":"4.6","quoteVolume":"4552","baseVolume":"961","usdtVolume":"4551.12623432","ts":"1790769916269","bidPr":"4.12","askPr":"7.35","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02128"},{"open":"2.15","symbol":"RPSECUSDT","high24h":"2.17","low24h":"2.11","lastPr":"2.13","quoteVolume":"8479894.2194","baseVolume":"3980090.8347","usdtVolume":"8479894.219317579","ts":"1790769916863","bidPr":"2.11","askPr":"2.32","bidSz":"106","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0093"},{"open":"7.07","symbol":"RAIIRUSDT","high24h":"7.86","low24h":"7.4","lastPr":"7.63","quoteVolume":"180764","baseVolume":"23964","usdtVolume":"180763.9203515834","ts":"1790769916269","bidPr":"5.95","askPr":"8.68","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.07921"},{"open":"28.16","symbol":"RHFWAUSDT","high24h":"27.85","low24h":"27.69","lastPr":"27.81","quoteVolume":"7322894.8492","baseVolume":"263428.2504","usdtVolume":"7322894.8491172611","ts":"1790769916269","bidPr":"13.84","askPr":"32.86","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01243"},{"open":"3.41","symbol":"RCRONUSDT","high24h":"3.4","low24h":"3.29","lastPr":"3.35","quoteVolume":"1837709.484","baseVolume":"544595.3262","usdtVolume":"1837709.483941241","ts":"1790769916269","bidPr":"3.15","askPr":"3.41","bidSz":"50","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.0176"},{"open":"3.32","symbol":"RGDRXUSDT","high24h":"3.26","low24h":"3.23","lastPr":"3.23","quoteVolume":"1588821.3047","baseVolume":"490182.9262","usdtVolume":"1588821.3046880481","ts":"1790769916863","bidPr":"2.97","askPr":"3.59","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02711"},{"open":"1.9005","symbol":"RSLBTUSDT","high24h":"1.89","low24h":"1.83","lastPr":"1.86","quoteVolume":"20062","baseVolume":"10757","usdtVolume":"20061.921403646","ts":"1790769916269","bidPr":"1.68","askPr":"2.05","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02131"},{"open":"17.51","symbol":"RYELPUSDT","high24h":"18.5","low24h":"17.74","lastPr":"18.46","quoteVolume":"27566270.0247","baseVolume":"1515442.0431","usdtVolume":"27566270.0246396783","ts":"1790769916269","bidPr":"16.01","askPr":"20.13","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.05425"},{"open":"80","symbol":"RPDSUSDT","high24h":"79.97","low24h":"78.43","lastPr":"79.35","quoteVolume":"6003280.3492","baseVolume":"75879.2411","usdtVolume":"6003280.34911514","ts":"1790769916269","bidPr":"79","askPr":"83.38","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00813"},{"open":"52.38","symbol":"RHZOUSDT","high24h":"52.41","low24h":"52.24","lastPr":"52.4","quoteVolume":"24954930.017","baseVolume":"476802.9247","usdtVolume":"24954930.0169227328","ts":"1790769916269","bidPr":"52.25","askPr":"52.54","bidSz":"7000","askSz":"3500","openUtc":"0","changeUtc24h":"0","change24h":"0.00038"},{"open":"9.2929","symbol":"RCERTUSDT","high24h":"9.43","low24h":"9.04","lastPr":"9.27","quoteVolume":"22172865.2121","baseVolume":"2386992.5089","usdtVolume":"22172865.2120714992","ts":"1790769916269","bidPr":"8.24","askPr":"10.19","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00246"},{"open":"29.3","symbol":"RAMTBUSDT","high24h":"29.26","low24h":"28.88","lastPr":"29.13","quoteVolume":"5516492.1028","baseVolume":"189713.1676","usdtVolume":"5516492.102790921","ts":"1790769916864","bidPr":"11.66","askPr":"37.54","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0058"},{"open":"49.02","symbol":"RLGIHUSDT","high24h":"48.3","low24h":"47.56","lastPr":"47.88","quoteVolume":"8961654.4762","baseVolume":"187270.6674","usdtVolume":"8961654.4761368341","ts":"1790769916269","bidPr":"47.41","askPr":"53.17","bidSz":"31","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02326"},{"open":"9.63","symbol":"RARHSUSDT","high24h":"9.6","low24h":"9.37","lastPr":"9.46","quoteVolume":"10197599.6026","baseVolume":"1077184.6982","usdtVolume":"10197599.6025070723","ts":"1790769916864","bidPr":"8.58","askPr":"10.31","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01765"},{"open":"16.19","symbol":"RNHPUSDT","high24h":"16.25","low24h":"16.07","lastPr":"16.2","quoteVolume":"10781559.2921","baseVolume":"666554.4612","usdtVolume":"10781559.2920592604","ts":"1790769916269","bidPr":"15.27","askPr":"17.35","bidSz":"1","askSz":"6","openUtc":"0","changeUtc24h":"0","change24h":"0.00062"},{"open":"24.18","symbol":"RUMACUSDT","high24h":"25.1","low24h":"23.98","lastPr":"24.66","quoteVolume":"46881092.617","baseVolume":"1901699.2733","usdtVolume":"46881092.6169663693240216","ts":"1790769916269","bidPr":"24.35","askPr":"24.89","bidSz":"40","askSz":"9","openUtc":"0","changeUtc24h":"0","change24h":"0.01985"},{"open":"13.1","symbol":"RAVOUSDT","high24h":"13.09","low24h":"12.97","lastPr":"13.06","quoteVolume":"5971672.7503","baseVolume":"457868.3672","usdtVolume":"5971672.7502042449","ts":"1790769916864","bidPr":"12.97","askPr":"13.58","bidSz":"192","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00305"},{"open":"9.31","symbol":"RLOMAUSDT","high24h":"9.31","low24h":"9.02","lastPr":"9.14","quoteVolume":"3510978.3028","baseVolume":"385468.2957","usdtVolume":"3510978.3027933161","ts":"1790769916864","bidPr":"8.97","askPr":"10.3","bidSz":"6","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01826"},{"open":"14.24","symbol":"RJBIOUSDT","high24h":"14.43","low24h":"13.87","lastPr":"13.93","quoteVolume":"6971989.4888","baseVolume":"491961.9927","usdtVolume":"6971989.4887981854","ts":"1790769916269","bidPr":"13.71","askPr":"15.84","bidSz":"50","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02177"},{"open":"21.8","symbol":"RSTAAUSDT","high24h":"22.82","low24h":"22.27","lastPr":"22.44","quoteVolume":"24139818.8183","baseVolume":"1076805.2089","usdtVolume":"24139818.8182467933","ts":"1790769916269","bidPr":"20.36","askPr":"24.91","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02936"},{"open":"126.26","symbol":"RNBNUSDT","high24h":"124.53","low24h":"122.19","lastPr":"124.32","quoteVolume":"6693860.3932","baseVolume":"54152.2453","usdtVolume":"6693860.3931785922","ts":"1790769916864","bidPr":"49.73","askPr":"142.9","bidSz":"200","askSz":"10","openUtc":"0","changeUtc24h":"0","change24h":"-0.01537"},{"open":"22.71","symbol":"RDEAUSDT","high24h":"23.15","low24h":"22.62","lastPr":"23.14","quoteVolume":"15071609.5964","baseVolume":"655236.3822","usdtVolume":"15071609.5963481448","ts":"1790769916864","bidPr":"20.63","askPr":"25.29","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01893"},{"open":"31.48","symbol":"RMYEUSDT","high24h":"31.29","low24h":"30.89","lastPr":"31.26","quoteVolume":"7806511.576","baseVolume":"250817.1277","usdtVolume":"7806511.5759528292","ts":"1790769916269","bidPr":"31.01","askPr":"37.08","bidSz":"80","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00699"},{"open":"12.92","symbol":"RMRTNUSDT","high24h":"13.22","low24h":"12.97","lastPr":"13.22","quoteVolume":"7005432.4936","baseVolume":"536998.0317","usdtVolume":"7005432.493591102","ts":"1790769916269","bidPr":"10.01","askPr":"15.4","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02322"},{"open":"11.7","symbol":"RNPKIUSDT","high24h":"11.5","low24h":"11.35","lastPr":"11.5","quoteVolume":"5993674.5909","baseVolume":"526008.7843","usdtVolume":"5993674.5908983034","ts":"1790769916269","bidPr":"11","askPr":"14.49","bidSz":"5","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01709"},{"open":"88.72","symbol":"RMCBUSDT","high24h":"87.92","low24h":"86.83","lastPr":"87.07","quoteVolume":"5273687.4865","baseVolume":"60315.5751","usdtVolume":"5273687.4864103144","ts":"1790769916269","bidPr":"87.08","askPr":"139.96","bidSz":"40","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.0186"},{"open":"41.56","symbol":"RUVVUSDT","high24h":"41.88","low24h":"41.51","lastPr":"41.8","quoteVolume":"14141967.6946","baseVolume":"338891.2961","usdtVolume":"14141967.6945285996","ts":"1790769916269","bidPr":"41.5","askPr":"43","bidSz":"2","askSz":"62","openUtc":"0","changeUtc24h":"0","change24h":"0.00577"},{"open":"2.61","symbol":"RHEPSUSDT","high24h":"2.52","low24h":"2.48","lastPr":"2.51","quoteVolume":"603522.822","baseVolume":"240879.9047","usdtVolume":"603522.8219527406","ts":"1790769916269","bidPr":"2.18","askPr":"2.72","bidSz":"100","askSz":"14857","openUtc":"0","changeUtc24h":"0","change24h":"-0.03831"},{"open":"19.65","symbol":"RMGRUSDT","high24h":"19.36","low24h":"19.06","lastPr":"19.27","quoteVolume":"120869","baseVolume":"6272","usdtVolume":"120868.614955","ts":"1790769916269","bidPr":"16.38","askPr":"21.25","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01934"},{"open":"18.71","symbol":"RELCUSDT","high24h":"18.76","low24h":"18.75","lastPr":"18.75","quoteVolume":"146947.442","baseVolume":"7835.3743","usdtVolume":"146947.4419618","ts":"1790769916269","bidPr":"7.55","askPr":"22.14","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00214"},{"open":"5.13","symbol":"RHSLVUSDT","high24h":"5.37","low24h":"5.21","lastPr":"5.26","quoteVolume":"2368447.2802","baseVolume":"445580.3755","usdtVolume":"2368447.2801995788","ts":"1790769916269","bidPr":"4.7","askPr":"6.7","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02534"},{"open":"5.92","symbol":"RTDOCUSDT","high24h":"6","low24h":"5.71","lastPr":"5.76","quoteVolume":"16413475.559","baseVolume":"2853709.0707","usdtVolume":"16413475.5589615281","ts":"1790769916864","bidPr":"5.73","askPr":"5.81","bidSz":"5","askSz":"3","openUtc":"0","changeUtc24h":"0","change24h":"-0.02703"},{"open":"18.5825","symbol":"RUTIUSDT","high24h":"18.86","low24h":"18.02","lastPr":"18.6","quoteVolume":"32443321.9498","baseVolume":"1749922.7986","usdtVolume":"32443321.9497738104","ts":"1790769916269","bidPr":"18.2","askPr":"19.35","bidSz":"500","askSz":"2000","openUtc":"0","changeUtc24h":"0","change24h":"0.00094"},{"open":"31","symbol":"RCRIUSDT","high24h":"31.45","low24h":"30.97","lastPr":"31.28","quoteVolume":"25269086.7396","baseVolume":"808956.8719","usdtVolume":"25269086.7395392936155338","ts":"1790769916864","bidPr":"27.54","askPr":"33.5","bidSz":"100","askSz":"320","openUtc":"0","changeUtc24h":"0","change24h":"0.00903"},{"open":"12","symbol":"ROCSLUSDT","high24h":"12.11","low24h":"12.03","lastPr":"12.1","quoteVolume":"3640302.0179","baseVolume":"301619.1794","usdtVolume":"3640302.0178024778","ts":"1790769916864","bidPr":"12.01","askPr":"12.25","bidSz":"108","askSz":"240","openUtc":"0","changeUtc24h":"0","change24h":"0.00833"},{"open":"23.5142","symbol":"RAIPUSDT","high24h":"23.29","low24h":"22.96","lastPr":"23.08","quoteVolume":"7552493.3287","baseVolume":"326070.0583","usdtVolume":"7552493.3286673652","ts":"1790769916864","bidPr":"23","askPr":"26.01","bidSz":"1500","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01847"},{"open":"7.97","symbol":"REVCMUSDT","high24h":"8.1","low24h":"7.86","lastPr":"8.01","quoteVolume":"784224.723","baseVolume":"98052.8211","usdtVolume":"784224.7229743166","ts":"1790769916864","bidPr":"7.7","askPr":"9","bidSz":"100","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.00502"},{"open":"10","symbol":"RGOUSDT","high24h":"11.6","low24h":"10.77","lastPr":"11.34","quoteVolume":"19974650.1146","baseVolume":"1834508.7724","usdtVolume":"19974650.1145049788","ts":"1790769916269","bidPr":"10.99","askPr":"12","bidSz":"89","askSz":"300","openUtc":"0","changeUtc24h":"0","change24h":"0.134"},{"open":"18.16","symbol":"RENOVUSDT","high24h":"18.53","low24h":"18.25","lastPr":"18.43","quoteVolume":"23862891.0369","baseVolume":"1294723.4545","usdtVolume":"23862891.036869315","ts":"1790769916269","bidPr":"16.19","askPr":"18.41","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01487"},{"open":"10.94","symbol":"RDFHUSDT","high24h":"11.07","low24h":"10.77","lastPr":"10.95","quoteVolume":"9015672.8073","baseVolume":"820679.4628","usdtVolume":"9015672.8072670795","ts":"1790769916269","bidPr":"10.89","askPr":"12.2","bidSz":"137","askSz":"1000","openUtc":"0","changeUtc24h":"0","change24h":"0.00091"},{"open":"33.8","symbol":"RBOWUSDT","high24h":"33.81","low24h":"33.77","lastPr":"33.77","quoteVolume":"37446566.8681","baseVolume":"1108535.0655","usdtVolume":"37446566.86804974","ts":"1790769916269","bidPr":"33.65","askPr":"36.9","bidSz":"5600","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00089"},{"open":"8.44","symbol":"RCFFNUSDT","high24h":"8.39","low24h":"8.3","lastPr":"8.36","quoteVolume":"7459946.4599","baseVolume":"891931.7646","usdtVolume":"7459946.4598256555","ts":"1790769916864","bidPr":"8.26","askPr":"9.35","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00948"},{"open":"14.35","symbol":"RPDUSDT","high24h":"15","low24h":"14.56","lastPr":"14.92","quoteVolume":"18106757.0947","baseVolume":"1219716.2716","usdtVolume":"18106757.0946826308556555","ts":"1790769916864","bidPr":"13.54","askPr":"16.27","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03972"},{"open":"301.91","symbol":"RWINAUSDT","high24h":"306.8","low24h":"301.73","lastPr":"305.96","quoteVolume":"14408581.7947","baseVolume":"47233.4141","usdtVolume":"14408581.7946307567","ts":"1790769916269","bidPr":"303.5","askPr":"308","bidSz":"8","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01341"},{"open":"3.59","symbol":"RGTMUSDT","high24h":"3.67","low24h":"3.62","lastPr":"3.63","quoteVolume":"27264002.8738","baseVolume":"7505302.198","usdtVolume":"27264002.8737332344","ts":"1790769916269","bidPr":"3.21","askPr":"4.01","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01114"},{"open":"53.73","symbol":"RCBRLUSDT","high24h":"53.92","low24h":"51.96","lastPr":"52.48","quoteVolume":"32859164.3465","baseVolume":"625108.5989","usdtVolume":"32859164.3464664893","ts":"1790769916864","bidPr":"52","askPr":"52.89","bidSz":"5","askSz":"15","openUtc":"0","changeUtc24h":"0","change24h":"-0.02326"},{"open":"1.71","symbol":"RTUYAUSDT","high24h":"1.7","low24h":"1.67","lastPr":"1.69","quoteVolume":"290772.8311","baseVolume":"172426.0762","usdtVolume":"290772.831043665","ts":"1790769916269","bidPr":"1.6","askPr":"1.85","bidSz":"277","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0117"},{"open":"10.14","symbol":"RLMRIUSDT","high24h":"10.31","low24h":"10.12","lastPr":"10.31","quoteVolume":"3424967.6352","baseVolume":"335014.7327","usdtVolume":"3424967.63510747","ts":"1790769916864","bidPr":"8.44","askPr":"10.3","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.01677"},{"open":"24.42","symbol":"RIGICUSDT","high24h":"24.61","low24h":"24.16","lastPr":"24.6","quoteVolume":"3582724.0124","baseVolume":"147267.1637","usdtVolume":"3582724.012376232","ts":"1790769916864","bidPr":"24.49","askPr":"27.32","bidSz":"81","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00737"},{"open":"5.7","symbol":"RASMUSDT","high24h":"5.86","low24h":"5.5","lastPr":"5.61","quoteVolume":"8383842.8062","baseVolume":"1495726.4636","usdtVolume":"8383842.8061321453","ts":"1790769916269","bidPr":"5.58","askPr":"5.72","bidSz":"20","askSz":"23","openUtc":"0","changeUtc24h":"0","change24h":"-0.01579"},{"open":"146.28","symbol":"RNPKUSDT","high24h":"147.53","low24h":"145.71","lastPr":"146.78","quoteVolume":"6801903.199","baseVolume":"46404.8591","usdtVolume":"6801903.1989289268","ts":"1790769916269","bidPr":"146.08","askPr":"148","bidSz":"13","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.00342"},{"open":"13.37","symbol":"ROBXUSDT","high24h":"15.38","low24h":"13.99","lastPr":"14.58","quoteVolume":"5160345","baseVolume":"351338","usdtVolume":"5160344.03644302","ts":"1790769916864","bidPr":"12.02","askPr":"23.15","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0905"},{"open":"14.63","symbol":"RPWPUSDT","high24h":"17.13","low24h":"16.23","lastPr":"16.45","quoteVolume":"76742768.0923","baseVolume":"4651998.0785","usdtVolume":"76742768.0922964125","ts":"1790769916270","bidPr":"16.45","askPr":"17.29","bidSz":"93","askSz":"125","openUtc":"0","changeUtc24h":"0","change24h":"0.1244"},{"open":"23.27","symbol":"RTRUPUSDT","high24h":"23.7","low24h":"23.3","lastPr":"23.61","quoteVolume":"10382174.9274","baseVolume":"441294.5533","usdtVolume":"10382174.9273412392","ts":"1790769916270","bidPr":"23.5","askPr":"23.98","bidSz":"106","askSz":"140","openUtc":"0","changeUtc24h":"0","change24h":"0.01461"},{"open":"21.67","symbol":"RAPMDUSDT","high24h":"24.29","low24h":"23.18","lastPr":"24.06","quoteVolume":"11662866.961","baseVolume":"488184.1277","usdtVolume":"11662866.9609557488","ts":"1790769916270","bidPr":"21.08","askPr":"25","bidSz":"100","askSz":"35","openUtc":"0","changeUtc24h":"0","change24h":"0.11029"},{"open":"13.67","symbol":"RBVSUSDT","high24h":"14.18","low24h":"13.79","lastPr":"14.09","quoteVolume":"4940278.7336","baseVolume":"353967.2934","usdtVolume":"4940278.7335547071","ts":"1790769916270","bidPr":"12.77","askPr":"15.3","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.03072"},{"open":"6.535","symbol":"RNEWPUSDT","high24h":"6.69","low24h":"6.24","lastPr":"6.68","quoteVolume":"2717140.2813","baseVolume":"427114.964","usdtVolume":"2717140.2812381272","ts":"1790769916270","bidPr":"5.75","askPr":"7.52","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02219"},{"open":"71.1","symbol":"RSBRUSDT","high24h":"70.82","low24h":"69.59","lastPr":"70.11","quoteVolume":"2862700.7196","baseVolume":"40794.0777","usdtVolume":"2862700.7195339135","ts":"1790769916270","bidPr":"70","askPr":"78.15","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01392"},{"open":"8.0968","symbol":"RUPWKUSDT","high24h":"8.18","low24h":"8","lastPr":"8.12","quoteVolume":"9850907.7161","baseVolume":"1219469.8764","usdtVolume":"9850907.7160167097","ts":"1790769916865","bidPr":"8.02","askPr":"8.17","bidSz":"136","askSz":"136","openUtc":"0","changeUtc24h":"0","change24h":"0.00287"},{"open":"5.09","symbol":"RSVRAUSDT","high24h":"5.15","low24h":"5.04","lastPr":"5.11","quoteVolume":"9611270.2352","baseVolume":"1890376.0957","usdtVolume":"9611270.2351256292","ts":"1790769916865","bidPr":"4.64","askPr":"5.63","bidSz":"100","askSz":"13","openUtc":"0","changeUtc24h":"0","change24h":"0.00393"},{"open":"12.09","symbol":"RCRVSUSDT","high24h":"12.3","low24h":"11.66","lastPr":"12.3","quoteVolume":"6805596.6712","baseVolume":"577235.031","usdtVolume":"6805596.6711778249","ts":"1790769916865","bidPr":"10.61","askPr":"12.91","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01737"},{"open":"10.04","symbol":"RECVTUSDT","high24h":"9.91","low24h":"9.8","lastPr":"9.8","quoteVolume":"12736723.475","baseVolume":"1296458.8268","usdtVolume":"12736723.4749655142","ts":"1790769916270","bidPr":"8.24","askPr":"11.59","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0239"},{"open":"23.88","symbol":"RDLXUSDT","high24h":"23.59","low24h":"23.1","lastPr":"23.5","quoteVolume":"9109107.7838","baseVolume":"389163.175","usdtVolume":"9109107.7837105476","ts":"1790769916270","bidPr":"21.37","askPr":"23.66","bidSz":"100","askSz":"97","openUtc":"0","changeUtc24h":"0","change24h":"-0.01591"},{"open":"9.5","symbol":"RGSBDUSDT","high24h":"9.62","low24h":"9.21","lastPr":"9.25","quoteVolume":"5465503.9401","baseVolume":"576553.2041","usdtVolume":"5465503.9400871355","ts":"1790769916270","bidPr":"8.4","askPr":"10.1","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02632"},{"open":"9.28","symbol":"RYSSUSDT","high24h":"9.07","low24h":"8.81","lastPr":"8.81","quoteVolume":"9980604.6216","baseVolume":"1122575.8503","usdtVolume":"9980604.6215646726","ts":"1790769916865","bidPr":"8.25","askPr":"10.29","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.05065"},{"open":"14.5482","symbol":"RAEVAUSDT","high24h":"14.31","low24h":"13.74","lastPr":"13.81","quoteVolume":"17237000.3141","baseVolume":"1237168.7708","usdtVolume":"17237000.3140789218","ts":"1790769916865","bidPr":"13.76","askPr":"13.96","bidSz":"30","askSz":"155","openUtc":"0","changeUtc24h":"0","change24h":"-0.05074"},{"open":"10.2","symbol":"RXIFRUSDT","high24h":"10.51","low24h":"10.3","lastPr":"10.51","quoteVolume":"5116776.2998","baseVolume":"492263.1639","usdtVolume":"5116776.2997923204","ts":"1790769916270","bidPr":"9.33","askPr":"11.03","bidSz":"100","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"0.03039"},{"open":"12.16","symbol":"RCPACUSDT","high24h":"12.22","low24h":"12.15","lastPr":"12.18","quoteVolume":"130358.9475","baseVolume":"10684.9112","usdtVolume":"130358.94741105","ts":"1790769916865","bidPr":"9.5","askPr":"12.8","bidSz":"50","askSz":"170","openUtc":"0","changeUtc24h":"0","change24h":"0.00164"},{"open":"20.35","symbol":"REDNUSDT","high24h":"20.9","low24h":"20.25","lastPr":"20.74","quoteVolume":"1532300.4691","baseVolume":"74415.3413","usdtVolume":"1532300.4690492738","ts":"1790769916270","bidPr":"14.64","askPr":"23.9","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01916"},{"open":"7.59","symbol":"RHPKUSDT","high24h":"7.93","low24h":"7.66","lastPr":"7.69","quoteVolume":"3623034.8161","baseVolume":"467561.0117","usdtVolume":"3623034.816010626","ts":"1790769916865","bidPr":"7.76","askPr":"8.68","bidSz":"122","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01318"},{"open":"9.6535","symbol":"RSGMLUSDT","high24h":"9.79","low24h":"9.41","lastPr":"9.71","quoteVolume":"8786161.952","baseVolume":"907935.8853","usdtVolume":"8786161.9519131521","ts":"1790769916270","bidPr":"9.4","askPr":"9.79","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00585"},{"open":"52.45","symbol":"RMSEXUSDT","high24h":"53.28","low24h":"52.73","lastPr":"53.2","quoteVolume":"7137810.6339","baseVolume":"134617.9534","usdtVolume":"7137810.6338262627","ts":"1790769916270","bidPr":"44.74","askPr":"65.02","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.0143"},{"open":"15.9","symbol":"RUPBDUSDT","high24h":"15.93","low24h":"15.48","lastPr":"15.71","quoteVolume":"14833686.8974","baseVolume":"950934.0673","usdtVolume":"14833686.8973352117","ts":"1790769916865","bidPr":"15.55","askPr":"17.11","bidSz":"128","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01195"},{"open":"59.41","symbol":"RMBWMUSDT","high24h":"59.3","low24h":"58.38","lastPr":"58.41","quoteVolume":"5520059.9441","baseVolume":"93955.5363","usdtVolume":"5520059.9440763486","ts":"1790769916270","bidPr":"23.56","askPr":"94.22","bidSz":"200","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.01683"},{"open":"75.95","symbol":"RSTRKUSDT","high24h":"75.89","low24h":"74.1","lastPr":"75.89","quoteVolume":"2693038.8942","baseVolume":"36171.1237","usdtVolume":"2693038.8941445757","ts":"1790769916865","bidPr":"69.02","askPr":"78.5","bidSz":"1","askSz":"5","openUtc":"0","changeUtc24h":"0","change24h":"-0.00079"},{"open":"8.44","symbol":"RTRIPUSDT","high24h":"8.45","low24h":"8.22","lastPr":"8.31","quoteVolume":"18171850.2893","baseVolume":"2176185.8805","usdtVolume":"18171850.289237632","ts":"1790769916270","bidPr":"8.19","askPr":"8.79","bidSz":"41","askSz":"207","openUtc":"0","changeUtc24h":"0","change24h":"-0.0154"},{"open":"5.77","symbol":"RAGBKUSDT","high24h":"5.9","low24h":"5.57","lastPr":"5.9","quoteVolume":"281784.8339","baseVolume":"49474.967","usdtVolume":"281784.83383782","ts":"1790769916270","bidPr":"4.79","askPr":"6.7","bidSz":"100","askSz":"2","openUtc":"0","changeUtc24h":"0","change24h":"0.02253"},{"open":"11.65","symbol":"RMLTXUSDT","high24h":"11.93","low24h":"11.41","lastPr":"11.85","quoteVolume":"10851547.6067","baseVolume":"945649.4063","usdtVolume":"10851547.60666200520346062","ts":"1790769916270","bidPr":"11","askPr":"11.98","bidSz":"30","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"0.01717"},{"open":"73.94","symbol":"RSTRDUSDT","high24h":"73.35","low24h":"72.87","lastPr":"73.35","quoteVolume":"3180662.5119","baseVolume":"43527.7861","usdtVolume":"3180662.5118311401","ts":"1790769916270","bidPr":"70.2","askPr":"74.14","bidSz":"3","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00798"},{"open":"2.74","symbol":"RLACUSDT","high24h":"2.7","low24h":"2.63","lastPr":"2.65","quoteVolume":"12468660.0362","baseVolume":"4716631.5312","usdtVolume":"12468660.0361714289","ts":"1790769916270","bidPr":"2.63","askPr":"2.7","bidSz":"101","askSz":"500","openUtc":"0","changeUtc24h":"0","change24h":"-0.03285"},{"open":"86","symbol":"RIRMDUSDT","high24h":"86.97","low24h":"85.41","lastPr":"86.97","quoteVolume":"21357210.9454","baseVolume":"247550.7726","usdtVolume":"21357210.94538296","ts":"1790769916865","bidPr":"86.05","askPr":"87.2","bidSz":"23","askSz":"150","openUtc":"0","changeUtc24h":"0","change24h":"0.01128"},{"open":"8.95","symbol":"RVMETUSDT","high24h":"9.08","low24h":"8.91","lastPr":"9.03","quoteVolume":"1176099.16","baseVolume":"130068.4845","usdtVolume":"1176099.1599011899","ts":"1790769916865","bidPr":"7.96","askPr":"10.65","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00894"},{"open":"14.25","symbol":"RQNSTUSDT","high24h":"14.7","low24h":"14.24","lastPr":"14.36","quoteVolume":"11042547.6585","baseVolume":"767557.3266","usdtVolume":"11042547.658424427","ts":"1790769916865","bidPr":"14.36","askPr":"15.94","bidSz":"500","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00772"},{"open":"1.25","symbol":"RLUUSDT","high24h":"1.29","low24h":"1.23","lastPr":"1.29","quoteVolume":"651612.2226","baseVolume":"524901.3898","usdtVolume":"651612.222523133","ts":"1790769916865","bidPr":"1.15","askPr":"1.29","bidSz":"2500","askSz":"1589","openUtc":"0","changeUtc24h":"0","change24h":"0.032"},{"open":"13.46","symbol":"RDECUSDT","high24h":"13.92","low24h":"13.27","lastPr":"13.5","quoteVolume":"10545289.3178","baseVolume":"785864.1178","usdtVolume":"10545289.3177628722","ts":"1790769916865","bidPr":"13.39","askPr":"13.53","bidSz":"590","askSz":"591","openUtc":"0","changeUtc24h":"0","change24h":"0.00297"},{"open":"16.54","symbol":"RJANXUSDT","high24h":"17.19","low24h":"16.71","lastPr":"17.19","quoteVolume":"7057256.4965","baseVolume":"418341.8583","usdtVolume":"7057256.4964933767","ts":"1790769916270","bidPr":"16.23","askPr":"17.82","bidSz":"1","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"0.0393"},{"open":"14.8","symbol":"RGPREUSDT","high24h":"14.76","low24h":"14.5","lastPr":"14.5","quoteVolume":"28915378.6721","baseVolume":"1967562.4619","usdtVolume":"28915378.6720912992","ts":"1790769916270","bidPr":"14","askPr":"16.82","bidSz":"20","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02027"},{"open":"51.23","symbol":"RITRNUSDT","high24h":"51.16","low24h":"50.38","lastPr":"51.02","quoteVolume":"3763675.229","baseVolume":"74052.6641","usdtVolume":"3763675.2289257676","ts":"1790769916270","bidPr":"50.77","askPr":"56.64","bidSz":"39","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0041"},{"open":"22.05","symbol":"RCMPUSDT","high24h":"22.29","low24h":"22.05","lastPr":"22.05","quoteVolume":"5424584.0989","baseVolume":"245245.2129","usdtVolume":"5424584.0988742946","ts":"1790769916270","bidPr":"20.1","askPr":"24.51","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0"},{"open":"17.98","symbol":"RATTOUSDT","high24h":"18.5","low24h":"17.83","lastPr":"18.16","quoteVolume":"12662275.2445","baseVolume":"696782.7222","usdtVolume":"12662275.244427485","ts":"1790769916270","bidPr":"15.32","askPr":"23.78","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01001"},{"open":"10.23","symbol":"RBVUSDT","high24h":"10.2","low24h":"9.99","lastPr":"9.99","quoteVolume":"4796222.853","baseVolume":"476485.8529","usdtVolume":"4796222.8529488094","ts":"1790769916865","bidPr":"10.02","askPr":"0","bidSz":"199","askSz":null,"openUtc":"0","changeUtc24h":"0","change24h":"-0.02346"},{"open":"5.48","symbol":"RLZUSDT","high24h":"5.72","low24h":"5.45","lastPr":"5.61","quoteVolume":"11405682.0487","baseVolume":"2067190.6228","usdtVolume":"11405682.0486635854","ts":"1790769916270","bidPr":"4.9","askPr":"6.55","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.02372"},{"open":"89.99","symbol":"RGHMUSDT","high24h":"87.3","low24h":"85.36","lastPr":"86.7","quoteVolume":"7769867.306","baseVolume":"89850.8477","usdtVolume":"7769867.305959418","ts":"1790769916270","bidPr":"85.29","askPr":"102.16","bidSz":"23","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03656"},{"open":"48.45","symbol":"REQBKUSDT","high24h":"47.71","low24h":"47.02","lastPr":"47.02","quoteVolume":"3224188.2777","baseVolume":"67826.4611","usdtVolume":"3224188.2776857958","ts":"1790769916270","bidPr":"18.9","askPr":"75.58","bidSz":"200","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.02951"},{"open":"7.05","symbol":"RQFINUSDT","high24h":"6.87","low24h":"6.73","lastPr":"6.86","quoteVolume":"11538027.3776","baseVolume":"1704900.1417","usdtVolume":"11538027.3775930889","ts":"1790769916270","bidPr":"6.76","askPr":"7.48","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02695"},{"open":"23.34","symbol":"RGLIBKUSDT","high24h":"23.21","low24h":"22.89","lastPr":"23.11","quoteVolume":"7005025.551","baseVolume":"303137.6978","usdtVolume":"7005025.5509614556","ts":"1790769916270","bidPr":"22.5","askPr":"36.97","bidSz":"20","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.00985"},{"open":"33.26","symbol":"RHRTGUSDT","high24h":"33.63","low24h":"33","lastPr":"33.49","quoteVolume":"9965637.0993","baseVolume":"298328.1478","usdtVolume":"9965637.09925025","ts":"1790769916865","bidPr":"33.33","askPr":"37.12","bidSz":"75","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00692"},{"open":"3.4","symbol":"RTBLAUSDT","high24h":"3.45","low24h":"3.39","lastPr":"3.42","quoteVolume":"3983163.3537","baseVolume":"1168059.799","usdtVolume":"3983163.35360931","ts":"1790769916865","bidPr":"3.4","askPr":"3.78","bidSz":"10","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.00588"},{"open":"30.61","symbol":"RBFSTUSDT","high24h":"30.45","low24h":"30.18","lastPr":"30.41","quoteVolume":"4733281.002","baseVolume":"156006.8808","usdtVolume":"4733281.0019361361","ts":"1790769916865","bidPr":"24.7","askPr":"35.39","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00653"},{"open":"34.88","symbol":"RMCBSUSDT","high24h":"34.47","low24h":"34.08","lastPr":"34.4","quoteVolume":"3883036.0746","baseVolume":"113073.0975","usdtVolume":"3883036.074548196","ts":"1790769916865","bidPr":"13.96","askPr":"54.95","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.01376"},{"open":"33.84","symbol":"RCCNEUSDT","high24h":"33.49","low24h":"33.14","lastPr":"33.46","quoteVolume":"3283593.4805","baseVolume":"98375.2295","usdtVolume":"3283593.480474012","ts":"1790769916270","bidPr":"13.39","askPr":"53.53","bidSz":"200","askSz":"200","openUtc":"0","changeUtc24h":"0","change24h":"-0.01123"},{"open":"4.7635","symbol":"RANGXUSDT","high24h":"4.76","low24h":"4.63","lastPr":"4.75","quoteVolume":"3496855.3913","baseVolume":"747182.8348","usdtVolume":"3496855.3912864617","ts":"1790769916270","bidPr":"4.28","askPr":"4.75","bidSz":"100","askSz":"25","openUtc":"0","changeUtc24h":"0","change24h":"-0.00283"},{"open":"126.36","symbol":"RRHLDUSDT","high24h":"124.08","low24h":"115.94","lastPr":"116.24","quoteVolume":"8429261.3535","baseVolume":"69564.8105","usdtVolume":"8429261.3534841917","ts":"1790769916270","bidPr":"100","askPr":"131.34","bidSz":"10","askSz":"102","openUtc":"0","changeUtc24h":"0","change24h":"-0.08009"},{"open":"166.7","symbol":"RCRAIUSDT","high24h":"166.4","low24h":"163.86","lastPr":"164.7","quoteVolume":"11105016.2008","baseVolume":"67243.4784","usdtVolume":"11105016.2007099189","ts":"1790769916270","bidPr":"163.33","askPr":"210.58","bidSz":"400","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.012"},{"open":"19.04","symbol":"RHBNCUSDT","high24h":"18.89","low24h":"18.79","lastPr":"18.88","quoteVolume":"9539057.3852","baseVolume":"505951.8904","usdtVolume":"9539057.3851913688","ts":"1790769916865","bidPr":"17.11","askPr":"20.63","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.0084"},{"open":"9.45","symbol":"RLUXEUSDT","high24h":"9.73","low24h":"9.5","lastPr":"9.61","quoteVolume":"1702254.4437","baseVolume":"176981.2604","usdtVolume":"1702254.4436901515","ts":"1790769916865","bidPr":"8.42","askPr":"11.94","bidSz":"200","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01693"},{"open":"4.95","symbol":"RABUSUSDT","high24h":"4.85","low24h":"4.62","lastPr":"4.62","quoteVolume":"64151104.5008","baseVolume":"13439680.568","usdtVolume":"64151104.5007605032","ts":"1790769916865","bidPr":"4.56","askPr":"4.66","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.06667"},{"open":"10.61","symbol":"RKURAUSDT","high24h":"10.91","low24h":"10.71","lastPr":"10.79","quoteVolume":"15619124.278","baseVolume":"1444429.0202","usdtVolume":"15619124.2779612492","ts":"1790769916865","bidPr":"10.1","askPr":"11.1","bidSz":"10","askSz":"12","openUtc":"0","changeUtc24h":"0","change24h":"0.01697"},{"open":"27.39","symbol":"RAMPHUSDT","high24h":"27.24","low24h":"26.5","lastPr":"26.5","quoteVolume":"13799072.9987","baseVolume":"515509.748","usdtVolume":"13799072.9986897255","ts":"1790769916865","bidPr":"24.24","askPr":"29.3","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03249"},{"open":"25.3","symbol":"RPCRXUSDT","high24h":"25.85","low24h":"25.27","lastPr":"25.6","quoteVolume":"17939064.0754","baseVolume":"700742.9714","usdtVolume":"17939064.0753520809","ts":"1790769916270","bidPr":"23.12","askPr":"28.22","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"0.01186"},{"open":"102.6","symbol":"RNWPXUSDT","high24h":"102.81","low24h":"101.94","lastPr":"102.4","quoteVolume":"5188818.9852","baseVolume":"50677.2128","usdtVolume":"5188818.985136062801024213","ts":"1790769916865","bidPr":"101.54","askPr":"112.34","bidSz":"24","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.00195"},{"open":"6.04","symbol":"RTTIUSDT","high24h":"5.9","low24h":"5.79","lastPr":"5.82","quoteVolume":"7427549.4888","baseVolume":"1275124.2343","usdtVolume":"7427549.4887483062","ts":"1790769916270","bidPr":"5.75","askPr":"6.59","bidSz":"1","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.03642"},{"open":"12.7893","symbol":"RSBGIUSDT","high24h":"13.01","low24h":"12.72","lastPr":"12.76","quoteVolume":"4374897.0926","baseVolume":"342676.9997","usdtVolume":"4374897.092507989","ts":"1790769916865","bidPr":"11.61","askPr":"13.32","bidSz":"100","askSz":"1","openUtc":"0","changeUtc24h":"0","change24h":"-0.00229"},{"open":"5.805","symbol":"ROIUSDT","high24h":"5.75","low24h":"5.61","lastPr":"5.64","quoteVolume":"18200103.9599","baseVolume":"3207685.8326","usdtVolume":"18200103.9598398422","ts":"1790769916865","bidPr":"5.14","askPr":"6.51","bidSz":"100","askSz":"100","openUtc":"0","changeUtc24h":"0","change24h":"-0.02842"},{"open":"0.02","symbol":"CTUSDT","high24h":"0.50999","low24h":"0.02","lastPr":"0.37841","quoteVolume":"690727.16","baseVolume":"1784348.63","usdtVolume":"690727.1500202","ts":"1790769916271","bidPr":"0.37727","askPr":"0.37827","bidSz":"97.48","askSz":"8.72","openUtc":"0.02","changeUtc24h":"17.9205","change24h":"17.9205"}]}