arraystring
{
    "success": true,
    "message": "",
    "result": [
        {
            "MarketName": "BTC-2GIVE",
            "High": 1.17e-6,
            "Low": 1.07e-6,
            "Volume": 2286905.4859635,
            "Last": 1.08e-6,
            "BaseVolume": 2.54269032,
            "TimeStamp": "2018-05-21T18:49:13.153",
            "Bid": 1.08e-6,
            "Ask": 1.09e-6,
            "OpenBuyOrders": 169,
            "OpenSellOrders": 906,
            "PrevDay": 1.16e-6,
            "Created": "2016-05-16T06:44:15.287"
        },
        {
            "MarketName": "BTC-ABY",
            "High": 9.5e-7,
            "Low": 8.9e-7,
            "Volume": 2813042.6285191,
            "Last": 9.2e-7,
            "BaseVolume": 2.56300469,
            "TimeStamp": "2018-05-21T18:49:44.073",
            "Bid": 9.0e-7,
            "Ask": 9.2e-7,
            "OpenBuyOrders": 140,
            "OpenSellOrders": 2087,
            "PrevDay": 9.3e-7,
            "Created": "2014-10-31T01:43:25.743"
        },
        {
            "MarketName": "BTC-ADA",
            "High": 3.055e-5,
            "Low": 2.92e-5,
            "Volume": 29596877.79519,
            "Last": 2.944e-5,
            "BaseVolume": 883.31507724,
            "TimeStamp": "2018-05-21T18:49:47.403",
            "Bid": 2.936e-5,
            "Ask": 2.944e-5,
            "OpenBuyOrders": 2709,
            "OpenSellOrders": 17569,
            "PrevDay": 3.047e-5,
            "Created": "2017-09-29T07:01:58.873"
        },
        {
            "MarketName": "BTC-ADT",
            "High": 5.09e-6,
            "Low": 4.8e-6,
            "Volume": 2245334.2729541,
            "Last": 4.8e-6,
            "BaseVolume": 11.03269515,
            "TimeStamp": "2018-05-21T18:49:32.643",
            "Bid": 4.79e-6,
            "Ask": 4.8e-6,
            "OpenBuyOrders": 181,
            "OpenSellOrders": 2788,
            "PrevDay": 5.01e-6,
            "Created": "2017-07-03T21:08:06.11"
        },
        {
            "MarketName": "BTC-ADX",
            "High": 9.628e-5,
            "Low": 9.09e-5,
            "Volume": 143658.44774635,
            "Last": 9.159e-5,
            "BaseVolume": 13.40168978,
            "TimeStamp": "2018-05-21T18:49:47.513",
            "Bid": 9.094e-5,
            "Ask": 9.154e-5,
            "OpenBuyOrders": 230,
            "OpenSellOrders": 4746,
            "PrevDay": 9.628e-5,
            "Created": "2017-07-11T22:42:17.78"
        },
        {
            "MarketName": "BTC-AEON",
            "High": 0.00024131,
            "Low": 0.00022513,
            "Volume": 9524.24043094,
            "Last": 0.00023245,
            "BaseVolume": 2.23710354,
            "TimeStamp": "2018-05-21T18:49:47.797",
            "Bid": 0.00023265,
            "Ask": 0.00023691,
            "OpenBuyOrders": 280,
            "OpenSellOrders": 1499,
            "PrevDay": 0.00023392,
            "Created": "2015-07-31T00:50:47.11"
        },
        {
            "MarketName": "BTC-AID",
            "High": 3.131e-5,
            "Low": 2.451e-5,
            "Volume": 5229107.5232446,
            "Last": 2.502e-5,
            "BaseVolume": 141.96576635,
            "TimeStamp": "2018-05-21T18:49:43.35",
            "Bid": 2.502e-5,
            "Ask": 2.519e-5,
            "OpenBuyOrders": 165,
            "OpenSellOrders": 663,
            "PrevDay": 2.667e-5,
            "Created": "2018-05-17T16:48:37.687"
        },
        {
            "MarketName": "BTC-AMP",
            "High": 2.85e-5,
            "Low": 2.7e-5,
            "Volume": 531039.58213557,
            "Last": 2.784e-5,
            "BaseVolume": 14.87020745,
            "TimeStamp": "2018-05-21T18:49:38.74",
            "Bid": 2.785e-5,
            "Ask": 2.823e-5,
            "OpenBuyOrders": 228,
            "OpenSellOrders": 4368,
            "PrevDay": 2.768e-5,
            "Created": "2015-11-03T19:13:55.18"
        },
        {
            "MarketName": "BTC-ANT",
            "High": 0.00048,
            "Low": 0.0004531,
            "Volume": 42900.3364254,
            "Last": 0.0004726,
            "BaseVolume": 19.95499251,
            "TimeStamp": "2018-05-21T18:49:51.473",
            "Bid": 0.0004726,
            "Ask": 0.00047734,
            "OpenBuyOrders": 311,
            "OpenSellOrders": 1610,
            "PrevDay": 0.00046047,
            "Created": "2017-05-17T19:54:30.143"
        },
        {
            "MarketName": "BTC-ARDR",
            "High": 3.61e-5,
            "Low": 3.4e-5,
            "Volume": 943908.16141209,
            "Last": 3.456e-5,
            "BaseVolume": 33.23595377,
            "TimeStamp": "2018-05-21T18:49:51.38",
            "Bid": 3.455e-5,
            "Ask": 3.485e-5,
            "OpenBuyOrders": 536,
            "OpenSellOrders": 4190,
            "PrevDay": 3.589e-5,
            "Created": "2016-10-13T18:59:37.407"
        },
        {
            "MarketName": "BTC-ARK",
            "High": 0.000372,
            "Low": 0.00035,
            "Volume": 81704.52090934,
            "Last": 0.00035,
            "BaseVolume": 29.30140133,
            "TimeStamp": "2018-05-21T18:49:49.56",
            "Bid": 0.00035003,
            "Ask": 0.00035293,
            "OpenBuyOrders": 2591,
            "OpenSellOrders": 4182,
            "PrevDay": 0.00036599,
            "Created": "2017-03-21T18:11:29.347"
        },
        {
            "MarketName": "BTC-AUR",
            "High": 0.00010752,
            "Low": 0.000105,
            "Volume": 24273.08253726,
            "Last": 0.00010572,
            "BaseVolume": 2.57249696,
            "TimeStamp": "2018-05-21T18:48:49.643",
            "Bid": 0.00010507,
            "Ask": 0.00010572,
            "OpenBuyOrders": 104,
            "OpenSellOrders": 1075,
            "PrevDay": 0.00010687,
            "Created": "2014-03-16T22:00:00"
        },
        {
            "MarketName": "BTC-BAT",
            "High": 4.328e-5,
            "Low": 4.23e-5,
            "Volume": 405591.85254087,
            "Last": 4.276e-5,
            "BaseVolume": 17.31109746,
            "TimeStamp": "2018-05-21T18:49:49.203",
            "Bid": 4.237e-5,
            "Ask": 4.267e-5,
            "OpenBuyOrders": 464,
            "OpenSellOrders": 2680,
            "PrevDay": 4.304e-5,
            "Created": "2017-06-03T22:04:53.82"
        },
        {
            "MarketName": "BTC-BAY",
            "High": 6.52e-6,
            "Low": 6.16e-6,
            "Volume": 2395822.2989437,
            "Last": 6.27e-6,
            "BaseVolume": 15.26271103,
            "TimeStamp": "2018-05-21T18:49:24.683",
            "Bid": 6.25e-6,
            "Ask": 6.3e-6,
            "OpenBuyOrders": 282,
            "OpenSellOrders": 3939,
            "PrevDay": 6.25e-6,
            "Created": "2014-11-18T17:34:21.083"
        },
        {
            "MarketName": "BTC-BCC",
            "High": 0.15378916,
            "Low": 0.1451846,
            "Volume": 1384.51151997,
            "Last": 0.1451846,
            "BaseVolume": 206.77082821,
            "TimeStamp": "2018-05-21T18:49:51.427",
            "Bid": 0.1451846,
            "Ask": 0.146,
            "OpenBuyOrders": 1092,
            "OpenSellOrders": 5421,
            "PrevDay": 0.15229606,
            "Created": "2017-08-01T18:34:04.967"
        },
        {
            "MarketName": "BTC-BCPT",
            "High": 5.21e-5,
            "Low": 4.999e-5,
            "Volume": 119912.98123388,
            "Last": 4.999e-5,
            "BaseVolume": 6.12691024,
            "TimeStamp": "2018-05-21T18:49:48.36",
            "Bid": 4.999e-5,
            "Ask": 5.039e-5,
            "OpenBuyOrders": 53,
            "OpenSellOrders": 1575,
            "PrevDay": 5.216e-5,
            "Created": "2018-02-22T18:39:23.157"
        },
        {
            "MarketName": "BTC-BCY",
            "High": 4.0e-5,
            "Low": 3.789e-5,
            "Volume": 25207.14149757,
            "Last": 3.904e-5,
            "BaseVolume": 0.98551436,
            "TimeStamp": "2018-05-21T18:49:43.883",
            "Bid": 3.905e-5,
            "Ask": 3.997e-5,
            "OpenBuyOrders": 94,
            "OpenSellOrders": 1420,
            "PrevDay": 3.864e-5,
            "Created": "2015-09-10T05:28:20.787"
        },
        {
            "MarketName": "BTC-BITB",
            "High": 1.06e-6,
            "Low": 1.0e-6,
            "Volume": 21957874.787742,
            "Last": 1.03e-6,
            "BaseVolume": 22.60680135,
            "TimeStamp": "2018-05-21T18:48:09.253",
            "Bid": 1.03e-6,
            "Ask": 1.04e-6,
            "OpenBuyOrders": 294,
            "OpenSellOrders": 2784,
            "PrevDay": 1.02e-6,
            "Created": "2015-02-15T23:07:32.777"
        },
        {
            "MarketName": "BTC-BLITZ",
            "High": 2.597e-5,
            "Low": 1.305e-5,
            "Volume": 781643.23334401,
            "Last": 2.1e-5,
            "BaseVolume": 15.51070766,
            "TimeStamp": "2018-05-21T18:38:57.29",
            "Bid": 1.994e-5,
            "Ask": 2.159e-5,
            "OpenBuyOrders": 91,
            "OpenSellOrders": 578,
            "PrevDay": 2.095e-5,
            "Created": "2014-11-13T20:20:21.443"
        },
        {
            "MarketName": "BTC-BLK",
            "High": 3.268e-5,
            "Low": 3.06e-5,
            "Volume": 222686.13352264,
            "Last": 3.132e-5,
            "BaseVolume": 7.02497657,
            "TimeStamp": "2018-05-21T18:49:51.457",
            "Bid": 3.099e-5,
            "Ask": 3.132e-5,
            "OpenBuyOrders": 188,
            "OpenSellOrders": 2071,
            "PrevDay": 3.196e-5,
            "Created": "2014-03-14T09:00:00"
        },
        {
            "MarketName": "BTC-BLOCK",
            "High": 0.00226999,
            "Low": 0.0021364,
            "Volume": 4280.71544523,
            "Last": 0.00219911,
            "BaseVolume": 9.34604695,
            "TimeStamp": "2018-05-21T18:49:29.98",
            "Bid": 0.00215447,
            "Ask": 0.00219907,
            "OpenBuyOrders": 899,
            "OpenSellOrders": 1243,
            "PrevDay": 0.00222001,
            "Created": "2014-10-29T06:45:03.97"
        },
        {
            "MarketName": "BTC-BLT",
            "High": 6.946e-5,
            "Low": 6.44e-5,
            "Volume": 199533.62204824,
            "Last": 6.72e-5,
            "BaseVolume": 13.34202362,
            "TimeStamp": "2018-05-21T18:48:49.517",
            "Bid": 6.693e-5,
            "Ask": 6.72e-5,
            "OpenBuyOrders": 106,
            "OpenSellOrders": 733,
            "PrevDay": 6.922e-5,
            "Created": "2018-05-10T16:56:16.43"
        },
        {
            "MarketName": "BTC-BNT",
            "High": 0.0005735,
            "Low": 0.00055475,
            "Volume": 11347.14091247,
            "Last": 0.00055552,
            "BaseVolume": 6.39067277,
            "TimeStamp": "2018-05-21T18:49:48.97",
            "Bid": 0.00055552,
            "Ask": 0.00056117,
            "OpenBuyOrders": 210,
            "OpenSellOrders": 1002,
            "PrevDay": 0.00057009,
            "Created": "2017-06-22T21:36:30.85"
        },
        {
            "MarketName": "BTC-BRK",
            "High": 2.268e-5,
            "Low": 2.184e-5,
            "Volume": 11901.53534601,
            "Last": 2.194e-5,
            "BaseVolume": 0.26380549,
            "TimeStamp": "2018-05-21T18:49:28.67",
            "Bid": 2.199e-5,
            "Ask": 2.257e-5,
            "OpenBuyOrders": 116,
            "OpenSellOrders": 1144,
            "PrevDay": 2.195e-5,
            "Created": "2016-06-13T02:27:33.34"
        },
        {
            "MarketName": "BTC-BRX",
            "High": 0.00012903,
            "Low": 0.00011542,
            "Volume": 3065.75602495,
            "Last": 0.0001196,
            "BaseVolume": 0.376916,
            "TimeStamp": "2018-05-21T18:46:03.41",
            "Bid": 0.00011955,
            "Ask": 0.0001196,
            "OpenBuyOrders": 68,
            "OpenSellOrders": 630,
            "PrevDay": 0.0001233,
            "Created": "2016-07-10T21:25:05.127"
        },
        {
            "MarketName": "BTC-BSD",
            "High": 7.356e-5,
            "Low": 7.187e-5,
            "Volume": 40099.67875175,
            "Last": 7.3e-5,
            "BaseVolume": 2.9053651,
            "TimeStamp": "2018-05-21T18:49:24.59",
            "Bid": 7.3e-5,
            "Ask": 7.301e-5,
            "OpenBuyOrders": 130,
            "OpenSellOrders": 2199,
            "PrevDay": 7.315e-5,
            "Created": "2016-02-17T00:54:23.677"
        },
        {
            "MarketName": "BTC-BTG",
            "High": 0.00663919,
            "Low": 0.00635,
            "Volume": 9240.05556515,
            "Last": 0.00638727,
            "BaseVolume": 59.8676861,
            "TimeStamp": "2018-05-21T18:49:49.42",
            "Bid": 0.00636706,
            "Ask": 0.00638727,
            "OpenBuyOrders": 303,
            "OpenSellOrders": 5477,
            "PrevDay": 0.00657,
            "Created": "2017-11-20T21:49:15.983"
        },
        {
            "MarketName": "BTC-BURST",
            "High": 3.15e-6,
            "Low": 2.98e-6,
            "Volume": 3643836.4014648,
            "Last": 3.0e-6,
            "BaseVolume": 11.10629771,
            "TimeStamp": "2018-05-21T18:49:43.413",
            "Bid": 3.0e-6,
            "Ask": 3.01e-6,
            "OpenBuyOrders": 385,
            "OpenSellOrders": 3858,
            "PrevDay": 3.1e-6,
            "Created": "2014-09-16T07:41:56.047"
        },
        {
            "MarketName": "BTC-BYC",
            "High": 6.911e-5,
            "Low": 6.433e-5,
            "Volume": 17392.85441828,
            "Last": 6.45e-5,
            "BaseVolume": 1.15073177,
            "TimeStamp": "2018-05-21T18:47:36.38",
            "Bid": 6.45e-5,
            "Ask": 6.511e-5,
            "OpenBuyOrders": 95,
            "OpenSellOrders": 887,
            "PrevDay": 6.85e-5,
            "Created": "2014-11-03T19:02:45.96"
        },
        {
            "MarketName": "BTC-CANN",
            "High": 5.46e-6,
            "Low": 5.22e-6,
            "Volume": 277417.83291972,
            "Last": 5.3e-6,
            "BaseVolume": 1.48949324,
            "TimeStamp": "2018-05-21T18:49:18.3",
            "Bid": 5.2e-6,
            "Ask": 5.28e-6,
            "OpenBuyOrders": 156,
            "OpenSellOrders": 3405,
            "PrevDay": 5.31e-6,
            "Created": "2014-08-10T06:48:44.83"
        },
        {
            "MarketName": "BTC-CFI",
            "High": 1.018e-5,
            "Low": 9.61e-6,
            "Volume": 846216.4770027,
            "Last": 1.0e-5,
            "BaseVolume": 8.39825018,
            "TimeStamp": "2018-05-21T18:49:29.763",
            "Bid": 1.0e-5,
            "Ask": 1.003e-5,
            "OpenBuyOrders": 477,
            "OpenSellOrders": 3693,
            "PrevDay": 9.61e-6,
            "Created": "2017-06-19T19:59:14.78"
        },
        {
            "MarketName": "BTC-CLAM",
            "High": 0.00046248,
            "Low": 0.0004368,
            "Volume": 2460.62920142,
            "Last": 0.00044907,
            "BaseVolume": 1.08695089,
            "TimeStamp": "2018-05-21T18:46:31.627",
            "Bid": 0.00044377,
            "Ask": 0.00044925,
            "OpenBuyOrders": 64,
            "OpenSellOrders": 961,
            "PrevDay": 0.00044468,
            "Created": "2015-04-18T22:04:25.183"
        },
        {
            "MarketName": "BTC-CLOAK",
            "High": 0.00133933,
            "Low": 0.001275,
            "Volume": 7545.5186548,
            "Last": 0.00129,
            "BaseVolume": 9.78068001,
            "TimeStamp": "2018-05-21T18:49:51.003",
            "Bid": 0.00127563,
            "Ask": 0.00129795,
            "OpenBuyOrders": 270,
            "OpenSellOrders": 1190,
            "PrevDay": 0.00134069,
            "Created": "2014-06-04T08:53:18.563"
        },
        {
            "MarketName": "BTC-COVAL",
            "High": 8.7e-7,
            "Low": 8.3e-7,
            "Volume": 2052591.1251982,
            "Last": 8.3e-7,
            "BaseVolume": 1.74706266,
            "TimeStamp": "2018-05-21T18:49:14.547",
            "Bid": 8.3e-7,
            "Ask": 8.5e-7,
            "OpenBuyOrders": 181,
            "OpenSellOrders": 2199,
            "PrevDay": 8.5e-7,
            "Created": "2015-01-22T19:11:45.903"
        },
        {
            "MarketName": "BTC-CRB",
            "High": 2.384e-5,
            "Low": 2.259e-5,
            "Volume": 20184.8332154,
            "Last": 2.332e-5,
            "BaseVolume": 0.46885783,
            "TimeStamp": "2018-05-21T18:49:05.617",
            "Bid": 2.293e-5,
            "Ask": 2.322e-5,
            "OpenBuyOrders": 77,
            "OpenSellOrders": 1703,
            "PrevDay": 2.302e-5,
            "Created": "2017-06-13T19:40:35.203"
        },
        {
            "MarketName": "BTC-CRW",
            "High": 0.0001315,
            "Low": 0.0001261,
            "Volume": 19999.28176894,
            "Last": 0.00012755,
            "BaseVolume": 2.58047012,
            "TimeStamp": "2018-05-21T18:48:49.643",
            "Bid": 0.00012755,
            "Ask": 0.00012961,
            "OpenBuyOrders": 183,
            "OpenSellOrders": 1265,
            "PrevDay": 0.00013099,
            "Created": "2017-03-06T21:10:15.663"
        },
        {
            "MarketName": "BTC-CURE",
            "High": 3.799e-5,
            "Low": 3.672e-5,
            "Volume": 10040.69651017,
            "Last": 3.719e-5,
            "BaseVolume": 0.37374596,
            "TimeStamp": "2018-05-21T18:49:27.433",
            "Bid": 3.719e-5,
            "Ask": 3.75e-5,
            "OpenBuyOrders": 107,
            "OpenSellOrders": 1155,
            "PrevDay": 3.741e-5,
            "Created": "2014-05-13T09:00:00"
        },
        {
            "MarketName": "BTC-CVC",
            "High": 4.06e-5,
            "Low": 3.801e-5,
            "Volume": 544193.02679953,
            "Last": 3.802e-5,
            "BaseVolume": 21.40240003,
            "TimeStamp": "2018-05-21T18:49:41.317",
            "Bid": 3.802e-5,
            "Ask": 3.838e-5,
            "OpenBuyOrders": 794,
            "OpenSellOrders": 4223,
            "PrevDay": 4.01e-5,
            "Created": "2017-07-16T23:04:18.867"
        },
        {
            "MarketName": "BTC-DASH",
            "High": 0.04747947,
            "Low": 0.04560001,
            "Volume": 1970.72854419,
            "Last": 0.046101,
            "BaseVolume": 91.86447688,
            "TimeStamp": "2018-05-21T18:49:51.05",
            "Bid": 0.04592023,
            "Ask": 0.04607324,
            "OpenBuyOrders": 918,
            "OpenSellOrders": 4050,
            "PrevDay": 0.04736817,
            "Created": "2014-03-11T08:00:00"
        },
        {
            "MarketName": "BTC-DCR",
            "High": 0.01417928,
            "Low": 0.01250002,
            "Volume": 28281.84473772,
            "Last": 0.01391,
            "BaseVolume": 378.93511812,
            "TimeStamp": "2018-05-21T18:49:49.36",
            "Bid": 0.01391,
            "Ask": 0.014,
            "OpenBuyOrders": 813,
            "OpenSellOrders": 1500,
            "PrevDay": 0.0138,
            "Created": "2016-02-09T21:06:51.577"
        },
        {
            "MarketName": "BTC-DCT",
            "High": 9.7e-5,
            "Low": 8.6e-5,
            "Volume": 530576.92063267,
            "Last": 8.731e-5,
            "BaseVolume": 48.34649312,
            "TimeStamp": "2018-05-21T18:49:48.92",
            "Bid": 8.731e-5,
            "Ask": 8.75e-5,
            "OpenBuyOrders": 180,
            "OpenSellOrders": 2138,
            "PrevDay": 9.011e-5,
            "Created": "2017-06-30T16:35:24.643"
        },
        {
            "MarketName": "BTC-DGB",
            "High": 4.92e-6,
            "Low": 4.63e-6,
            "Volume": 63988112.719048,
            "Last": 4.8e-6,
            "BaseVolume": 306.31339862,
            "TimeStamp": "2018-05-21T18:49:44.807",
            "Bid": 4.79e-6,
            "Ask": 4.81e-6,
            "OpenBuyOrders": 1364,
            "OpenSellOrders": 11501,
            "PrevDay": 4.82e-6,
            "Created": "2014-08-20T07:09:57.207"
        },
        {
            "MarketName": "BTC-DMD",
            "High": 0.00074604,
            "Low": 0.00072,
            "Volume": 2732.71613087,
            "Last": 0.00072,
            "BaseVolume": 2.00040795,
            "TimeStamp": "2018-05-21T18:49:50.17",
            "Bid": 0.00072125,
            "Ask": 0.00073378,
            "OpenBuyOrders": 186,
            "OpenSellOrders": 1718,
            "PrevDay": 0.000745,
            "Created": "2015-05-01T17:31:24.97"
        },
        {
            "MarketName": "BTC-DMT",
            "High": 4.614e-5,
            "Low": 4.485e-5,
            "Volume": 187159.51223907,
            "Last": 4.492e-5,
            "BaseVolume": 8.52196647,
            "TimeStamp": "2018-05-21T18:49:17.707",
            "Bid": 4.486e-5,
            "Ask": 4.492e-5,
            "OpenBuyOrders": 131,
            "OpenSellOrders": 1226,
            "PrevDay": 4.509e-5,
            "Created": "2018-03-27T17:20:49.18"
        },
        {
            "MarketName": "BTC-DNT",
            "High": 1.021e-5,
            "Low": 9.81e-6,
            "Volume": 1047856.4730804,
            "Last": 9.88e-6,
            "BaseVolume": 10.52296245,
            "TimeStamp": "2018-05-21T18:49:39.41",
            "Bid": 9.85e-6,
            "Ask": 9.88e-6,
            "OpenBuyOrders": 220,
            "OpenSellOrders": 2956,
            "PrevDay": 1.014e-5,
            "Created": "2017-08-04T02:09:02.873"
        },
        {
            "MarketName": "BTC-DOGE",
            "High": 5.2e-7,
            "Low": 5.0e-7,
            "Volume": 163672660.55731,
            "Last": 5.0e-7,
            "BaseVolume": 83.04843266,
            "TimeStamp": "2018-05-21T18:49:37.193",
            "Bid": 5.0e-7,
            "Ask": 5.1e-7,
            "OpenBuyOrders": 1451,
            "OpenSellOrders": 12297,
            "PrevDay": 5.2e-7,
            "Created": "2014-02-13T00:00:00"
        },
        {
            "MarketName": "BTC-DOPE",
            "High": 4.8e-6,
            "Low": 4.52e-6,
            "Volume": 369158.36918842,
            "Last": 4.57e-6,
            "BaseVolume": 1.7144107,
            "TimeStamp": "2018-05-21T18:49:48.577",
            "Bid": 4.55e-6,
            "Ask": 4.6e-6,
            "OpenBuyOrders": 130,
            "OpenSellOrders": 2415,
            "PrevDay": 4.79e-6,
            "Created": "2014-10-17T19:09:32.6"
        },
        {
            "MarketName": "BTC-DTB",
            "High": 8.3e-5,
            "Low": 7.511e-5,
            "Volume": 20680.87950036,
            "Last": 7.806e-5,
            "BaseVolume": 1.63929447,
            "TimeStamp": "2018-05-21T18:49:51.033",
            "Bid": 7.806e-5,
            "Ask": 7.907e-5,
            "OpenBuyOrders": 80,
            "OpenSellOrders": 1565,
            "PrevDay": 7.8e-5,
            "Created": "2017-04-01T04:06:13.887"
        },
        {
            "MarketName": "BTC-DYN",
            "High": 0.0002068,
            "Low": 0.00019751,
            "Volume": 32431.93881682,
            "Last": 0.00020566,
            "BaseVolume": 6.54480638,
            "TimeStamp": "2018-05-21T18:49:32.613",
            "Bid": 0.00020397,
            "Ask": 0.00020677,
            "OpenBuyOrders": 159,
            "OpenSellOrders": 1740,
            "PrevDay": 0.0002026,
            "Created": "2017-03-23T00:10:19.403"
        },
        {
            "MarketName": "BTC-EBST",
            "High": 2.634e-5,
            "Low": 2.4e-5,
            "Volume": 911753.76478928,
            "Last": 2.423e-5,
            "BaseVolume": 22.93314731,
            "TimeStamp": "2018-05-21T18:49:30.497",
            "Bid": 2.423e-5,
            "Ask": 2.425e-5,
            "OpenBuyOrders": 360,
            "OpenSellOrders": 4945,
            "PrevDay": 2.513e-5,
            "Created": "2016-09-15T15:47:38.92"
        },
        {
            "MarketName": "BTC-EDG",
            "High": 6.856e-5,
            "Low": 6.63e-5,
            "Volume": 151595.83926374,
            "Last": 6.701e-5,
            "BaseVolume": 10.18705768,
            "TimeStamp": "2018-05-21T18:49:33.55",
            "Bid": 6.63e-5,
            "Ask": 6.703e-5,
            "OpenBuyOrders": 301,
            "OpenSellOrders": 4428,
            "PrevDay": 6.824e-5,
            "Created": "2017-04-18T00:56:59.243"
        },
        {
            "MarketName": "BTC-EFL",
            "High": 1.769e-5,
            "Low": 1.735e-5,
            "Volume": 25812.23914914,
            "Last": 1.766e-5,
            "BaseVolume": 0.44998468,
            "TimeStamp": "2018-05-21T18:49:25.353",
            "Bid": 1.743e-5,
            "Ask": 1.764e-5,
            "OpenBuyOrders": 127,
            "OpenSellOrders": 1026,
            "PrevDay": 1.737e-5,
            "Created": "2014-03-20T20:00:00"
        },
        {
            "MarketName": "BTC-EGC",
            "High": 2.364e-5,
            "Low": 2.261e-5,
            "Volume": 28804.29884139,
            "Last": 2.323e-5,
            "BaseVolume": 0.66274468,
            "TimeStamp": "2018-05-21T18:49:51.08",
            "Bid": 2.28e-5,
            "Ask": 2.322e-5,
            "OpenBuyOrders": 68,
            "OpenSellOrders": 1363,
            "PrevDay": 2.35e-5,
            "Created": "2016-01-18T21:01:43.837"
        },
        {
            "MarketName": "BTC-EMC",
            "High": 0.00037673,
            "Low": 0.0003402,
            "Volume": 29774.1761688,
            "Last": 0.00034237,
            "BaseVolume": 10.64152925,
            "TimeStamp": "2018-05-21T18:49:51.33",
            "Bid": 0.00034236,
            "Ask": 0.00034968,
            "OpenBuyOrders": 153,
            "OpenSellOrders": 1325,
            "PrevDay": 0.00036282,
            "Created": "2016-01-06T05:28:04.553"
        },
        {
            "MarketName": "BTC-EMC2",
            "High": 2.797e-5,
            "Low": 2.674e-5,
            "Volume": 541727.81815944,
            "Last": 2.735e-5,
            "BaseVolume": 14.8073098,
            "TimeStamp": "2018-05-21T18:49:42.32",
            "Bid": 2.69e-5,
            "Ask": 2.732e-5,
            "OpenBuyOrders": 394,
            "OpenSellOrders": 5983,
            "PrevDay": 2.76e-5,
            "Created": "2014-12-24T00:00:00"
        },
        {
            "MarketName": "BTC-ENG",
            "High": 0.00028439,
            "Low": 0.00026784,
            "Volume": 44392.40448426,
            "Last": 0.00026784,
            "BaseVolume": 12.30924686,
            "TimeStamp": "2018-05-21T18:49:43.917",
            "Bid": 0.000267,
            "Ask": 0.00026761,
            "OpenBuyOrders": 173,
            "OpenSellOrders": 1378,
            "PrevDay": 0.00028095,
            "Created": "2017-11-29T23:57:48.243"
        },
        {
            "MarketName": "BTC-ENRG",
            "High": 1.045e-5,
            "Low": 1.028e-5,
            "Volume": 97994.1465546,
            "Last": 1.028e-5,
            "BaseVolume": 1.01210607,
            "TimeStamp": "2018-05-21T18:46:24.1",
            "Bid": 1.028e-5,
            "Ask": 1.041e-5,
            "OpenBuyOrders": 144,
            "OpenSellOrders": 1640,
            "PrevDay": 1.031e-5,
            "Created": "2014-05-04T00:00:00"
        },
        {
            "MarketName": "BTC-ERC",
            "High": 7.5e-5,
            "Low": 5.5e-5,
            "Volume": 101989.52277883,
            "Last": 6.595e-5,
            "BaseVolume": 7.12114145,
            "TimeStamp": "2018-05-21T18:49:15.093",
            "Bid": 6.508e-5,
            "Ask": 6.631e-5,
            "OpenBuyOrders": 98,
            "OpenSellOrders": 771,
            "PrevDay": 5.621e-5,
            "Created": "2014-05-10T17:00:00"
        },
        {
            "MarketName": "BTC-ETC",
            "High": 0.00215499,
            "Low": 0.00207565,
            "Volume": 28376.72271661,
            "Last": 0.00208275,
            "BaseVolume": 60.0193027,
            "TimeStamp": "2018-05-21T18:49:50.923",
            "Bid": 0.00208275,
            "Ask": 0.00209921,
            "OpenBuyOrders": 725,
            "OpenSellOrders": 7601,
            "PrevDay": 0.00213312,
            "Created": "2016-07-26T18:10:22.82"
        },
        {
            "MarketName": "BTC-ETH",
            "High": 0.085,
            "Low": 0.0821252,
            "Volume": 7565.26303922,
            "Last": 0.08255162,
            "BaseVolume": 633.54721839,
            "TimeStamp": "2018-05-21T18:49:51.393",
            "Bid": 0.08241201,
            "Ask": 0.08255162,
            "OpenBuyOrders": 3470,
            "OpenSellOrders": 3766,
            "PrevDay": 0.08488378,
            "Created": "2015-08-14T09:02:24.817"
        },
        {
            "MarketName": "BTC-EXCL",
            "High": 0.0001258,
            "Low": 0.0001212,
            "Volume": 24130.7347677,
            "Last": 0.00012208,
            "BaseVolume": 2.968749,
            "TimeStamp": "2018-05-21T18:48:51.643",
            "Bid": 0.00012284,
            "Ask": 0.00012489,
            "OpenBuyOrders": 116,
            "OpenSellOrders": 1312,
            "PrevDay": 0.00012282,
            "Created": "2014-09-28T20:33:27.633"
        },
        {
            "MarketName": "BTC-EXP",
            "High": 0.0002199,
            "Low": 0.0002035,
            "Volume": 54335.38559222,
            "Last": 0.00020751,
            "BaseVolume": 11.48685968,
            "TimeStamp": "2018-05-21T18:49:38.833",
            "Bid": 0.00020755,
            "Ask": 0.00021143,
            "OpenBuyOrders": 199,
            "OpenSellOrders": 3083,
            "PrevDay": 0.00021849,
            "Created": "2015-09-16T17:10:15.253"
        },
        {
            "MarketName": "BTC-FCT",
            "High": 0.00262543,
            "Low": 0.002403,
            "Volume": 22262.52468698,
            "Last": 0.0025833,
            "BaseVolume": 57.38596317,
            "TimeStamp": "2018-05-21T18:49:50.97",
            "Bid": 0.00258331,
            "Ask": 0.00259338,
            "OpenBuyOrders": 355,
            "OpenSellOrders": 2513,
            "PrevDay": 0.00246499,
            "Created": "2016-01-09T03:47:07.803"
        },
        {
            "MarketName": "BTC-FLDC",
            "High": 1.98e-6,
            "Low": 1.86e-6,
            "Volume": 647465.33346559,
            "Last": 1.9e-6,
            "BaseVolume": 1.24505796,
            "TimeStamp": "2018-05-21T18:49:21.087",
            "Bid": 1.87e-6,
            "Ask": 1.9e-6,
            "OpenBuyOrders": 151,
            "OpenSellOrders": 3346,
            "PrevDay": 1.94e-6,
            "Created": "2015-02-23T23:01:53.92"
        },
        {
            "MarketName": "BTC-FLO",
            "High": 1.446e-5,
            "Low": 1.315e-5,
            "Volume": 433317.74039399,
            "Last": 1.344e-5,
            "BaseVolume": 5.93621269,
            "TimeStamp": "2018-05-21T18:49:28.31",
            "Bid": 1.344e-5,
            "Ask": 1.354e-5,
            "OpenBuyOrders": 150,
            "OpenSellOrders": 1106,
            "PrevDay": 1.335e-5,
            "Created": "2015-03-11T05:43:30.193"
        },
        {
            "MarketName": "BTC-FTC",
            "High": 2.057e-5,
            "Low": 1.955e-5,
            "Volume": 281533.53518259,
            "Last": 1.955e-5,
            "BaseVolume": 5.59110582,
            "TimeStamp": "2018-05-21T18:48:34.423",
            "Bid": 1.955e-5,
            "Ask": 1.956e-5,
            "OpenBuyOrders": 223,
            "OpenSellOrders": 1896,
            "PrevDay": 1.98e-5,
            "Created": "2014-02-13T00:00:00"
        },
        {
            "MarketName": "BTC-GAM",
            "High": 0.0009,
            "Low": 0.00087271,
            "Volume": 529.4639209,
            "Last": 0.00087275,
            "BaseVolume": 0.46834157,
            "TimeStamp": "2018-05-21T18:48:49.66",
            "Bid": 0.0008739,
            "Ask": 0.00089998,
            "OpenBuyOrders": 40,
            "OpenSellOrders": 547,
            "PrevDay": 0.00087999,
            "Created": "2015-05-05T22:38:44.963"
        },
        {
            "MarketName": "BTC-GAME",
            "High": 0.00017751,
            "Low": 0.00015832,
            "Volume": 152401.36208444,
            "Last": 0.00017346,
            "BaseVolume": 25.49032149,
            "TimeStamp": "2018-05-21T18:42:24.257",
            "Bid": 0.00017003,
            "Ask": 0.00017457,
            "OpenBuyOrders": 159,
            "OpenSellOrders": 3346,
            "PrevDay": 0.00017331,
            "Created": "2015-04-08T04:09:53.013"
        },
        {
            "MarketName": "BTC-GBG",
            "High": 9.04e-6,
            "Low": 8.71e-6,
            "Volume": 78888.12777337,
            "Last": 8.81e-6,
            "BaseVolume": 0.69469758,
            "TimeStamp": "2018-05-21T18:48:49.533",
            "Bid": 8.81e-6,
            "Ask": 8.86e-6,
            "OpenBuyOrders": 105,
            "OpenSellOrders": 1858,
            "PrevDay": 9.04e-6,
            "Created": "2017-02-12T00:38:21.023"
        },
        {
            "MarketName": "BTC-GBYTE",
            "High": 0.029,
            "Low": 0.02640784,
            "Volume": 731.50138979,
            "Last": 0.02799998,
            "BaseVolume": 20.13504221,
            "TimeStamp": "2018-05-21T18:49:24.637",
            "Bid": 0.02779242,
            "Ask": 0.02793207,
            "OpenBuyOrders": 255,
            "OpenSellOrders": 1807,
            "PrevDay": 0.0269288,
            "Created": "2017-04-13T20:46:39.83"
        },
        {
            "MarketName": "BTC-GEO",
            "High": 0.00022331,
            "Low": 0.00020643,
            "Volume": 6469.26642643,
            "Last": 0.00021,
            "BaseVolume": 1.3723344,
            "TimeStamp": "2018-05-21T18:49:44.183",
            "Bid": 0.00021003,
            "Ask": 0.00021685,
            "OpenBuyOrders": 79,
            "OpenSellOrders": 1839,
            "PrevDay": 0.000205,
            "Created": "2015-02-21T03:29:43.267"
        },
        {
            "MarketName": "BTC-GLD",
            "High": 3.49e-5,
            "Low": 2.601e-5,
            "Volume": 720348.32505366,
            "Last": 2.838e-5,
            "BaseVolume": 22.2811083,
            "TimeStamp": "2018-05-21T18:49:18.627",
            "Bid": 2.837e-5,
            "Ask": 2.855e-5,
            "OpenBuyOrders": 223,
            "OpenSellOrders": 1037,
            "PrevDay": 2.913e-5,
            "Created": "2014-03-22T16:00:00"
        },
        {
            "MarketName": "BTC-GNO",
            "High": 0.011,
            "Low": 0.01068,
            "Volume": 914.74398567,
            "Last": 0.01068,
            "BaseVolume": 9.86432171,
            "TimeStamp": "2018-05-21T18:49:51.02",
            "Bid": 0.01065969,
            "Ask": 0.01067989,
            "OpenBuyOrders": 145,
            "OpenSellOrders": 1857,
            "PrevDay": 0.01085001,
            "Created": "2017-04-28T02:43:12"
        },
        {
            "MarketName": "BTC-GNT",
            "High": 6.5e-5,
            "Low": 6.251e-5,
            "Volume": 919174.95211182,
            "Last": 6.257e-5,
            "BaseVolume": 58.90107947,
            "TimeStamp": "2018-05-21T18:49:44.54",
            "Bid": 6.251e-5,
            "Ask": 6.257e-5,
            "OpenBuyOrders": 550,
            "OpenSellOrders": 4516,
            "PrevDay": 6.407e-5,
            "Created": "2017-04-17T21:35:59.26"
        },
        {
            "MarketName": "BTC-GOLOS",
            "High": 8.25e-6,
            "Low": 8.06e-6,
            "Volume": 190908.83264559,
            "Last": 8.06e-6,
            "BaseVolume": 1.55820182,
            "TimeStamp": "2018-05-21T18:49:25.387",
            "Bid": 8.06e-6,
            "Ask": 8.14e-6,
            "OpenBuyOrders": 135,
            "OpenSellOrders": 2019,
            "PrevDay": 8.21e-6,
            "Created": "2017-01-19T23:23:12.41"
        },
        {
            "MarketName": "BTC-GRC",
            "High": 5.46e-6,
            "Low": 5.09e-6,
            "Volume": 491620.36327468,
            "Last": 5.21e-6,
            "BaseVolume": 2.56906801,
            "TimeStamp": "2018-05-21T18:49:18.283",
            "Bid": 5.21e-6,
            "Ask": 5.27e-6,
            "OpenBuyOrders": 128,
            "OpenSellOrders": 1906,
            "PrevDay": 5.3e-6,
            "Created": "2015-02-27T19:57:02.82"
        },
        {
            "MarketName": "BTC-GRS",
            "High": 0.0001494,
            "Low": 0.00013537,
            "Volume": 600711.77065682,
            "Last": 0.00014048,
            "BaseVolume": 85.62131782,
            "TimeStamp": "2018-05-21T18:49:47.403",
            "Bid": 0.00013946,
            "Ask": 0.00014041,
            "OpenBuyOrders": 452,
            "OpenSellOrders": 1612,
            "PrevDay": 0.00014047,
            "Created": "2014-04-03T05:00:00"
        },
        {
            "MarketName": "BTC-GUP",
            "High": 3.3e-5,
            "Low": 3.084e-5,
            "Volume": 731395.2640789,
            "Last": 3.084e-5,
            "BaseVolume": 23.18557778,
            "TimeStamp": "2018-05-21T18:49:50.06",
            "Bid": 3.08e-5,
            "Ask": 3.107e-5,
            "OpenBuyOrders": 214,
            "OpenSellOrders": 3267,
            "PrevDay": 3.275e-5,
            "Created": "2017-04-29T18:08:12.39"
        },
        {
            "MarketName": "BTC-HMQ",
            "High": 1.928e-5,
            "Low": 1.865e-5,
            "Volume": 256485.01233297,
            "Last": 1.865e-5,
            "BaseVolume": 4.81899958,
            "TimeStamp": "2018-05-21T18:49:28.997",
            "Bid": 1.865e-5,
            "Ask": 1.884e-5,
            "OpenBuyOrders": 159,
            "OpenSellOrders": 3111,
            "PrevDay": 1.901e-5,
            "Created": "2017-05-10T00:02:47.373"
        },
        {
            "MarketName": "BTC-IGNIS",
            "High": 1.433e-5,
            "Low": 1.38e-5,
            "Volume": 1101571.9899979,
            "Last": 1.402e-5,
            "BaseVolume": 15.47702937,
            "TimeStamp": "2018-05-21T18:49:32.08",
            "Bid": 1.401e-5,
            "Ask": 1.416e-5,
            "OpenBuyOrders": 476,
            "OpenSellOrders": 4200,
            "PrevDay": 1.41e-5,
            "Created": "2018-01-30T18:42:18.58"
        },
        {
            "MarketName": "BTC-INCNT",
            "High": 4.761e-5,
            "Low": 4.226e-5,
            "Volume": 102342.06124775,
            "Last": 4.537e-5,
            "BaseVolume": 4.58134488,
            "TimeStamp": "2018-05-21T18:49:48.623",
            "Bid": 4.523e-5,
            "Ask": 4.537e-5,
            "OpenBuyOrders": 104,
            "OpenSellOrders": 803,
            "PrevDay": 4.651e-5,
            "Created": "2017-04-04T21:20:51.083"
        },
        {
            "MarketName": "BTC-IOC",
            "High": 0.00014499,
            "Low": 0.00013713,
            "Volume": 9217.57608242,
            "Last": 0.00013799,
            "BaseVolume": 1.29639693,
            "TimeStamp": "2018-05-21T18:49:45.197",
            "Bid": 0.00013714,
            "Ask": 0.00013799,
            "OpenBuyOrders": 168,
            "OpenSellOrders": 2396,
            "PrevDay": 0.000145,
            "Created": "2014-07-29T16:57:43.787"
        },
        {
            "MarketName": "BTC-ION",
            "High": 0.00023,
            "Low": 0.00020267,
            "Volume": 112158.9337442,
            "Last": 0.00021132,
            "BaseVolume": 24.58010819,
            "TimeStamp": "2018-05-21T18:48:52.287",
            "Bid": 0.00021132,
            "Ask": 0.00021427,
            "OpenBuyOrders": 118,
            "OpenSellOrders": 1993,
            "PrevDay": 0.00022335,
            "Created": "2017-02-18T23:41:17.04"
        },
        {
            "MarketName": "BTC-IOP",
            "High": 0.0002125,
            "Low": 0.000202,
            "Volume": 38769.29381201,
            "Last": 0.0002045,
            "BaseVolume": 8.0021583,
            "TimeStamp": "2018-05-21T18:49:23.193",
            "Bid": 0.0002035,
            "Ask": 0.0002045,
            "OpenBuyOrders": 136,
            "OpenSellOrders": 3802,
            "PrevDay": 0.00020771,
            "Created": "2016-12-22T00:54:23.477"
        },
        {
            "MarketName": "BTC-KMD",
            "High": 0.00041888,
            "Low": 0.000385,
            "Volume": 139951.09840748,
            "Last": 0.00038511,
            "BaseVolume": 56.1496812,
            "TimeStamp": "2018-05-21T18:49:50.36",
            "Bid": 0.00038511,
            "Ask": 0.00038758,
            "OpenBuyOrders": 628,
            "OpenSellOrders": 3350,
            "PrevDay": 0.0004101,
            "Created": "2017-02-11T23:04:01.853"
        },
        {
            "MarketName": "BTC-KORE",
            "High": 0.00045823,
            "Low": 0.00039005,
            "Volume": 242313.75760162,
            "Last": 0.00039493,
            "BaseVolume": 102.33638375,
            "TimeStamp": "2018-05-21T18:49:42.13",
            "Bid": 0.00039493,
            "Ask": 0.00040066,
            "OpenBuyOrders": 271,
            "OpenSellOrders": 1185,
            "PrevDay": 0.00045144,
            "Created": "2014-06-17T05:46:29.303"
        },
        {
            "MarketName": "BTC-LBC",
            "High": 2.659e-5,
            "Low": 2.55e-5,
            "Volume": 573114.30571247,
            "Last": 2.567e-5,
            "BaseVolume": 14.80892762,
            "TimeStamp": "2018-05-21T18:49:43.443",
            "Bid": 2.566e-5,
            "Ask": 2.589e-5,
            "OpenBuyOrders": 256,
            "OpenSellOrders": 5057,
            "PrevDay": 2.616e-5,
            "Created": "2016-07-05T21:50:07.81"
        },
        {
            "MarketName": "BTC-LGD",
            "High": 7.027e-5,
            "Low": 6.614e-5,
            "Volume": 17342.83267013,
            "Last": 6.664e-5,
            "BaseVolume": 1.18768272,
            "TimeStamp": "2018-05-21T18:49:42.367",
            "Bid": 6.664e-5,
            "Ask": 6.724e-5,
            "OpenBuyOrders": 110,
            "OpenSellOrders": 1569,
            "PrevDay": 6.793e-5,
            "Created": "2017-04-18T07:37:41.3"
        },
        {
            "MarketName": "BTC-LMC",
            "High": 6.76e-6,
            "Low": 6.1e-6,
            "Volume": 550874.84713997,
            "Last": 6.25e-6,
            "BaseVolume": 3.5550132,
            "TimeStamp": "2018-05-21T18:49:05.07",
            "Bid": 6.25e-6,
            "Ask": 6.3e-6,
            "OpenBuyOrders": 119,
            "OpenSellOrders": 2734,
            "PrevDay": 6.64e-6,
            "Created": "2017-02-18T23:55:53.153"
        },
        {
            "MarketName": "BTC-LRC",
            "High": 8.042e-5,
            "Low": 7.5e-5,
            "Volume": 167427.57708613,
            "Last": 7.581e-5,
            "BaseVolume": 12.97907753,
            "TimeStamp": "2018-05-21T18:49:33.77",
            "Bid": 7.5e-5,
            "Ask": 7.565e-5,
            "OpenBuyOrders": 73,
            "OpenSellOrders": 712,
            "PrevDay": 7.945e-5,
            "Created": "2018-03-08T18:57:21.983"
        },
        {
            "MarketName": "BTC-LSK",
            "High": 0.00135983,
            "Low": 0.0012853,
            "Volume": 71426.20984016,
            "Last": 0.00128533,
            "BaseVolume": 94.91895575,
            "TimeStamp": "2018-05-21T18:49:50.72",
            "Bid": 0.0012853,
            "Ask": 0.00128968,
            "OpenBuyOrders": 650,
            "OpenSellOrders": 4333,
            "PrevDay": 0.00129622,
            "Created": "2016-05-24T18:49:52.77"
        },
        {
            "MarketName": "BTC-LTC",
            "High": 0.016465,
            "Low": 0.01586138,
            "Volume": 11163.71692023,
            "Last": 0.01598491,
            "BaseVolume": 180.47262554,
            "TimeStamp": "2018-05-21T18:49:49.797",
            "Bid": 0.01598491,
            "Ask": 0.01606928,
            "OpenBuyOrders": 1206,
            "OpenSellOrders": 4221,
            "PrevDay": 0.0164699,
            "Created": "2014-02-13T00:00:00"
        },
        {
            "MarketName": "BTC-LUN",
            "High": 0.00196859,
            "Low": 0.00177201,
            "Volume": 25887.00267915,
            "Last": 0.00193101,
            "BaseVolume": 48.0418065,
            "TimeStamp": "2018-05-21T18:49:50.69",
            "Bid": 0.0019353,
            "Ask": 0.00195564,
            "OpenBuyOrders": 448,
            "OpenSellOrders": 1605,
            "PrevDay": 0.00180901,
            "Created": "2017-04-30T16:57:03.27"
        },
        {
            "MarketName": "BTC-MANA",
            "High": 1.498e-5,
            "Low": 1.4e-5,
            "Volume": 1085121.9412894,
            "Last": 1.438e-5,
            "BaseVolume": 15.69172964,
            "TimeStamp": "2018-05-21T18:49:26.543",
            "Bid": 1.43e-5,
            "Ask": 1.438e-5,
            "OpenBuyOrders": 316,
            "OpenSellOrders": 2884,
            "PrevDay": 1.459e-5,
            "Created": "2017-10-13T23:32:02.993"
        },
        {
            "MarketName": "BTC-MCO",
            "High": 0.00109583,
            "Low": 0.00106213,
            "Volume": 27315.1031759,
            "Last": 0.00106214,
            "BaseVolume": 29.35278717,
            "TimeStamp": "2018-05-21T18:49:47.653",
            "Bid": 0.00106213,
            "Ask": 0.00106794,
            "OpenBuyOrders": 278,
            "OpenSellOrders": 2764,
            "PrevDay": 0.00108143,
            "Created": "2017-07-02T00:37:16.957"
        },
        {
            "MarketName": "BTC-MEME",
            "High": 2.737e-5,
            "Low": 2.544e-5,
            "Volume": 262283.45702159,
            "Last": 2.672e-5,
            "BaseVolume": 6.9810149,
            "TimeStamp": "2018-05-21T18:46:44.8",
            "Bid": 2.671e-5,
            "Ask": 2.708e-5,
            "OpenBuyOrders": 140,
            "OpenSellOrders": 2396,
            "PrevDay": 2.708e-5,
            "Created": "2016-04-01T18:24:07.207"
        },
        {
            "MarketName": "BTC-MER",
            "High": 2.476e-5,
            "Low": 2.363e-5,
            "Volume": 122543.90802232,
            "Last": 2.424e-5,
            "BaseVolume": 2.98176534,
            "TimeStamp": "2018-05-21T18:48:54.207",
            "Bid": 2.373e-5,
            "Ask": 2.424e-5,
            "OpenBuyOrders": 75,
            "OpenSellOrders": 1127,
            "PrevDay": 2.43e-5,
            "Created": "2017-11-13T23:42:26.193"
        },
        {
            "MarketName": "BTC-MLN",
            "High": 0.00696844,
            "Low": 0.00635025,
            "Volume": 381.21849077,
            "Last": 0.00639827,
            "BaseVolume": 2.48282872,
            "TimeStamp": "2018-05-21T18:49:44.213",
            "Bid": 0.006362,
            "Ask": 0.00641423,
            "OpenBuyOrders": 71,
            "OpenSellOrders": 729,
            "PrevDay": 0.00679699,
            "Created": "2017-03-15T19:30:56.167"
        },
        {
            "MarketName": "BTC-MONA",
            "High": 0.00043421,
            "Low": 0.000418,
            "Volume": 32562.00213467,
            "Last": 0.00041875,
            "BaseVolume": 13.91135256,
            "TimeStamp": "2018-05-21T18:49:48.123",
            "Bid": 0.00041878,
            "Ask": 0.000419,
            "OpenBuyOrders": 201,
            "OpenSellOrders": 2331,
            "PrevDay": 0.0004326,
            "Created": "2014-04-18T22:00:00"
        },
        {
            "MarketName": "BTC-MUE",
            "High": 1.585e-5,
            "Low": 1.343e-5,
            "Volume": 4601533.4901931,
            "Last": 1.483e-5,
            "BaseVolume": 67.52481407,
            "TimeStamp": "2018-05-21T18:49:48.937",
            "Bid": 1.483e-5,
            "Ask": 1.486e-5,
            "OpenBuyOrders": 379,
            "OpenSellOrders": 3214,
            "PrevDay": 1.447e-5,
            "Created": "2015-04-09T17:31:31.113"
        },
        {
            "MarketName": "BTC-MUSIC",
            "High": 1.66e-6,
            "Low": 1.61e-6,
            "Volume": 2754373.6869306,
            "Last": 1.62e-6,
            "BaseVolume": 4.50588714,
            "TimeStamp": "2018-05-21T18:49:12.183",
            "Bid": 1.63e-6,
            "Ask": 1.64e-6,
            "OpenBuyOrders": 273,
            "OpenSellOrders": 4259,
            "PrevDay": 1.61e-6,
            "Created": "2017-03-27T19:59:13.073"
        },
        {
            "MarketName": "BTC-NAV",
            "High": 0.00015023,
            "Low": 0.00013171,
            "Volume": 269442.88064339,
            "Last": 0.00013348,
            "BaseVolume": 37.79159835,
            "TimeStamp": "2018-05-21T18:49:49.89",
            "Bid": 0.0001325,
            "Ask": 0.00013348,
            "OpenBuyOrders": 327,
            "OpenSellOrders": 1976,
            "PrevDay": 0.00014746,
            "Created": "2014-07-08T03:37:28.39"
        },
        {
            "MarketName": "BTC-NBT",
            "High": 5.34e-5,
            "Low": 5.023e-5,
            "Volume": 176529.61949535,
            "Last": 5.125e-5,
            "BaseVolume": 9.10848277,
            "TimeStamp": "2018-05-21T18:49:50.91",
            "Bid": 5.125e-5,
            "Ask": 5.127e-5,
            "OpenBuyOrders": 150,
            "OpenSellOrders": 2360,
            "PrevDay": 5.261e-5,
            "Created": "2015-04-08T03:57:37.33"
        },
        {
            "MarketName": "BTC-NEO",
            "High": 0.00775,
            "Low": 0.00728,
            "Volume": 25478.15517586,
            "Last": 0.0072917,
            "BaseVolume": 191.41151377,
            "TimeStamp": "2018-05-21T18:49:50.91",
            "Bid": 0.00729001,
            "Ask": 0.00732784,
            "OpenBuyOrders": 2098,
            "OpenSellOrders": 6195,
            "PrevDay": 0.00739,
            "Created": "2016-10-26T01:28:31.96"
        },
        {
            "MarketName": "BTC-NEOS",
            "High": 0.0003288,
            "Low": 0.0003156,
            "Volume": 7663.70826865,
            "Last": 0.00032188,
            "BaseVolume": 2.48467815,
            "TimeStamp": "2018-05-21T18:49:51.143",
            "Bid": 0.00031597,
            "Ask": 0.00032202,
            "OpenBuyOrders": 158,
            "OpenSellOrders": 1503,
            "PrevDay": 0.00031934,
            "Created": "2014-08-20T00:06:59.63"
        },
        {
            "MarketName": "BTC-NLG",
            "High": 1.129e-5,
            "Low": 1.07e-5,
            "Volume": 183632.27155196,
            "Last": 1.099e-5,
            "BaseVolume": 2.00596205,
            "TimeStamp": "2018-05-21T18:49:50.06",
            "Bid": 1.099e-5,
            "Ask": 1.1e-5,
            "OpenBuyOrders": 174,
            "OpenSellOrders": 1558,
            "PrevDay": 1.092e-5,
            "Created": "2014-04-04T22:00:00"
        },
        {
            "MarketName": "BTC-NMR",
            "High": 0.0015,
            "Low": 0.0014506,
            "Volume": 3477.56402399,
            "Last": 0.001451,
            "BaseVolume": 5.08867656,
            "TimeStamp": "2018-05-21T18:49:25.87",
            "Bid": 0.00145101,
            "Ask": 0.0014613,
            "OpenBuyOrders": 210,
            "OpenSellOrders": 2758,
            "PrevDay": 0.00145076,
            "Created": "2017-06-22T21:58:57.657"
        },
        {
            "MarketName": "BTC-NXC",
            "High": 1.733e-5,
            "Low": 1.657e-5,
            "Volume": 71269.67528663,
            "Last": 1.657e-5,
            "BaseVolume": 1.2043387,
            "TimeStamp": "2018-05-21T18:49:32.893",
            "Bid": 1.662e-5,
            "Ask": 1.669e-5,
            "OpenBuyOrders": 69,
            "OpenSellOrders": 1681,
            "PrevDay": 1.733e-5,
            "Created": "2017-04-17T22:51:08.97"
        },
        {
            "MarketName": "BTC-NXS",
            "High": 0.000266,
            "Low": 0.00021666,
            "Volume": 622409.59084406,
            "Last": 0.000246,
            "BaseVolume": 155.25524792,
            "TimeStamp": "2018-05-21T18:49:45.557",
            "Bid": 0.000246,
            "Ask": 0.00024808,
            "OpenBuyOrders": 468,
            "OpenSellOrders": 3323,
            "PrevDay": 0.00021896,
            "Created": "2015-01-25T03:00:35.143"
        },
        {
            "MarketName": "BTC-NXT",
            "High": 1.984e-5,
            "Low": 1.901e-5,
            "Volume": 1844375.9191795,
            "Last": 1.959e-5,
            "BaseVolume": 35.91868502,
            "TimeStamp": "2018-05-21T18:49:49.81",
            "Bid": 1.959e-5,
            "Ask": 1.972e-5,
            "OpenBuyOrders": 475,
            "OpenSellOrders": 7724,
            "PrevDay": 1.944e-5,
            "Created": "2014-03-03T09:00:00"
        },
        {
            "MarketName": "BTC-OK",
            "High": 1.801e-5,
            "Low": 1.693e-5,
            "Volume": 332029.46261881,
            "Last": 1.715e-5,
            "BaseVolume": 5.72483957,
            "TimeStamp": "2018-05-21T18:47:16.777",
            "Bid": 1.715e-5,
            "Ask": 1.717e-5,
            "OpenBuyOrders": 259,
            "OpenSellOrders": 5024,
            "PrevDay": 1.763e-5,
            "Created": "2015-05-30T19:26:37.523"
        },
        {
            "MarketName": "BTC-OMG",
            "High": 0.00155892,
            "Low": 0.001475,
            "Volume": 44682.4112529,
            "Last": 0.00148497,
            "BaseVolume": 67.66957074,
            "TimeStamp": "2018-05-21T18:49:51.143",
            "Bid": 0.00147768,
            "Ask": 0.00148497,
            "OpenBuyOrders": 925,
            "OpenSellOrders": 5335,
            "PrevDay": 0.001556,
            "Created": "2017-07-16T17:07:42.313"
        },
        {
            "MarketName": "BTC-OMNI",
            "High": 0.00416,
            "Low": 0.00372004,
            "Volume": 805.68292046,
            "Last": 0.00382,
            "BaseVolume": 3.14672649,
            "TimeStamp": "2018-05-21T18:49:43.397",
            "Bid": 0.00382,
            "Ask": 0.00383,
            "OpenBuyOrders": 168,
            "OpenSellOrders": 1777,
            "PrevDay": 0.0040639,
            "Created": "2015-11-03T19:13:33.197"
        },
        {
            "MarketName": "BTC-PART",
            "High": 0.0015,
            "Low": 0.001361,
            "Volume": 101328.46362274,
            "Last": 0.00145937,
            "BaseVolume": 147.25054211,
            "TimeStamp": "2018-05-21T18:49:26.01",
            "Bid": 0.00145901,
            "Ask": 0.00145973,
            "OpenBuyOrders": 197,
            "OpenSellOrders": 1637,
            "PrevDay": 0.00149789,
            "Created": "2017-07-20T18:19:07.157"
        },
        {
            "MarketName": "BTC-PAY",
            "High": 0.00014894,
            "Low": 0.000141,
            "Volume": 304448.1028829,
            "Last": 0.00014114,
            "BaseVolume": 43.95470768,
            "TimeStamp": "2018-05-21T18:49:51.237",
            "Bid": 0.00014114,
            "Ask": 0.0001431,
            "OpenBuyOrders": 529,
            "OpenSellOrders": 5749,
            "PrevDay": 0.00014894,
            "Created": "2017-07-07T07:14:00.793"
        },
        {
            "MarketName": "BTC-PINK",
            "High": 3.17e-6,
            "Low": 2.85e-6,
            "Volume": 1285776.7017022,
            "Last": 2.93e-6,
            "BaseVolume": 3.86893276,
            "TimeStamp": "2018-05-21T18:49:36.3",
            "Bid": 2.93e-6,
            "Ask": 3.0e-6,
            "OpenBuyOrders": 198,
            "OpenSellOrders": 1943,
            "PrevDay": 2.89e-6,
            "Created": "2014-07-29T07:41:09.4"
        },
        {
            "MarketName": "BTC-PIVX",
            "High": 0.00059849,
            "Low": 0.00052,
            "Volume": 187315.74323165,
            "Last": 0.00054188,
            "BaseVolume": 102.99157254,
            "TimeStamp": "2018-05-21T18:49:44.197",
            "Bid": 0.00053728,
            "Ask": 0.00054298,
            "OpenBuyOrders": 491,
            "OpenSellOrders": 2811,
            "PrevDay": 0.00057759,
            "Created": "2016-03-02T20:45:37.987"
        },
        {
            "MarketName": "BTC-POLY",
            "High": 0.000118,
            "Low": 0.000105,
            "Volume": 2103426.4692636,
            "Last": 0.00010732,
            "BaseVolume": 231.83155115,
            "TimeStamp": "2018-05-21T18:49:47.357",
            "Bid": 0.000107,
            "Ask": 0.00010762,
            "OpenBuyOrders": 1082,
            "OpenSellOrders": 1771,
            "PrevDay": 0.00011426,
            "Created": "2018-04-09T16:15:37.53"
        },
        {
            "MarketName": "BTC-POT",
            "High": 1.27e-5,
            "Low": 1.211e-5,
            "Volume": 469448.06178352,
            "Last": 1.22e-5,
            "BaseVolume": 5.77065788,
            "TimeStamp": "2018-05-21T18:49:06.477",
            "Bid": 1.214e-5,
            "Ask": 1.22e-5,
            "OpenBuyOrders": 254,
            "OpenSellOrders": 5026,
            "PrevDay": 1.258e-5,
            "Created": "2014-03-11T08:00:00"
        },
        {
            "MarketName": "BTC-POWR",
            "High": 5.066e-5,
            "Low": 4.722e-5,
            "Volume": 876242.82861813,
            "Last": 4.809e-5,
            "BaseVolume": 42.61948026,
            "TimeStamp": "2018-05-21T18:49:49.123",
            "Bid": 4.78e-5,
            "Ask": 4.809e-5,
            "OpenBuyOrders": 1122,
            "OpenSellOrders": 4417,
            "PrevDay": 5.023e-5,
            "Created": "2017-11-14T00:31:01.76"
        },
        {
            "MarketName": "BTC-PPC",
            "High": 0.00033299,
            "Low": 0.00031385,
            "Volume": 11699.3683292,
            "Last": 0.00031759,
            "BaseVolume": 3.79242736,
            "TimeStamp": "2018-05-21T18:49:45.01",
            "Bid": 0.000316,
            "Ask": 0.00031997,
            "OpenBuyOrders": 203,
            "OpenSellOrders": 1204,
            "PrevDay": 0.00030922,
            "Created": "2014-02-13T00:00:00"
        },
        {
            "MarketName": "BTC-PRO",
            "High": 0.00015926,
            "Low": 0.000149,
            "Volume": 88217.22782453,
            "Last": 0.00015088,
            "BaseVolume": 13.51880087,
            "TimeStamp": "2018-05-21T18:49:45.447",
            "Bid": 0.000149,
            "Ask": 0.00015,
            "OpenBuyOrders": 143,
            "OpenSellOrders": 1029,
            "PrevDay": 0.00015412,
            "Created": "2018-04-19T18:07:39.26"
        },
        {
            "MarketName": "BTC-PTC",
            "High": 4.53e-6,
            "Low": 4.21e-6,
            "Volume": 307162.09741246,
            "Last": 4.29e-6,
            "BaseVolume": 1.335409,
            "TimeStamp": "2018-05-21T18:47:22.797",
            "Bid": 4.22e-6,
            "Ask": 4.29e-6,
            "OpenBuyOrders": 80,
            "OpenSellOrders": 1104,
            "PrevDay": 4.48e-6,
            "Created": "2014-03-27T18:00:00"
        },
        {
            "MarketName": "BTC-PTOY",
            "High": 1.942e-5,
            "Low": 1.851e-5,
            "Volume": 373269.66772533,
            "Last": 1.856e-5,
            "BaseVolume": 7.04678037,
            "TimeStamp": "2018-05-21T18:49:34.27",
            "Bid": 1.858e-5,
            "Ask": 1.877e-5,
            "OpenBuyOrders": 238,
            "OpenSellOrders": 2977,
            "PrevDay": 1.927e-5,
            "Created": "2017-06-18T17:04:24.1"
        },
        {
            "MarketName": "BTC-QRL",
            "High": 0.00011736,
            "Low": 0.00011281,
            "Volume": 19559.60323737,
            "Last": 0.00011505,
            "BaseVolume": 2.24902058,
            "TimeStamp": "2018-05-21T18:49:50.91",
            "Bid": 0.00011505,
            "Ask": 0.00011506,
            "OpenBuyOrders": 149,
            "OpenSellOrders": 1512,
            "PrevDay": 0.00011427,
            "Created": "2017-06-10T00:01:39.293"
        },
        {
            "MarketName": "BTC-QTUM",
            "High": 0.00200529,
            "Low": 0.00190526,
            "Volume": 28936.95545521,
            "Last": 0.001915,
            "BaseVolume": 56.48401542,
            "TimeStamp": "2018-05-21T18:49:51.033",
            "Bid": 0.001915,
            "Ask": 0.00191793,
            "OpenBuyOrders": 397,
            "OpenSellOrders": 3943,
            "PrevDay": 0.00200971,
            "Created": "2017-07-20T19:08:43.473"
        },
        {
            "MarketName": "BTC-QWARK",
            "High": 1.047e-5,
            "Low": 9.85e-6,
            "Volume": 294604.80868535,
            "Last": 1.034e-5,
            "BaseVolume": 3.00261384,
            "TimeStamp": "2018-05-21T18:48:24.027",
            "Bid": 1.018e-5,
            "Ask": 1.044e-5,
            "OpenBuyOrders": 107,
            "OpenSellOrders": 2200,
            "PrevDay": 1.046e-5,
            "Created": "2017-03-05T19:30:16.853"
        },
        {
            "MarketName": "BTC-RADS",
            "High": 0.00066327,
            "Low": 0.00056302,
            "Volume": 93567.23706923,
            "Last": 0.00061096,
            "BaseVolume": 58.47223938,
            "TimeStamp": "2018-05-21T18:49:51.33",
            "Bid": 0.00061101,
            "Ask": 0.00062468,
            "OpenBuyOrders": 142,
            "OpenSellOrders": 1525,
            "PrevDay": 0.00057246,
            "Created": "2016-01-26T23:22:16.193"
        },
        {
            "MarketName": "BTC-RBY",
            "High": 6.435e-5,
            "Low": 6.2e-5,
            "Volume": 8735.39848976,
            "Last": 6.364e-5,
            "BaseVolume": 0.55146861,
            "TimeStamp": "2018-05-21T18:48:31.137",
            "Bid": 6.364e-5,
            "Ask": 6.422e-5,
            "OpenBuyOrders": 100,
            "OpenSellOrders": 1112,
            "PrevDay": 6.35e-5,
            "Created": "2014-04-05T08:00:00"
        },
        {
            "MarketName": "BTC-RCN",
            "High": 1.369e-5,
            "Low": 1.316e-5,
            "Volume": 846941.01981538,
            "Last": 1.316e-5,
            "BaseVolume": 11.37143647,
            "TimeStamp": "2018-05-21T18:49:50.877",
            "Bid": 1.317e-5,
            "Ask": 1.331e-5,
            "OpenBuyOrders": 155,
            "OpenSellOrders": 2231,
            "PrevDay": 1.368e-5,
            "Created": "2017-11-07T07:59:10.913"
        },
        {
            "MarketName": "BTC-RDD",
            "High": 9.3e-7,
            "Low": 8.7e-7,
            "Volume": 333208375.90339,
            "Last": 9.0e-7,
            "BaseVolume": 301.26103396,
            "TimeStamp": "2018-05-21T18:49:49.687",
            "Bid": 8.9e-7,
            "Ask": 9.0e-7,
            "OpenBuyOrders": 2124,
            "OpenSellOrders": 12124,
            "PrevDay": 9.3e-7,
            "Created": "2014-02-25T09:00:00"
        },
        {
            "MarketName": "BTC-REP",
            "High": 0.00636729,
            "Low": 0.00602501,
            "Volume": 7549.22830165,
            "Last": 0.00609334,
            "BaseVolume": 46.89449185,
            "TimeStamp": "2018-05-21T18:49:51.033",
            "Bid": 0.0060365,
            "Ask": 0.00609153,
            "OpenBuyOrders": 311,
            "OpenSellOrders": 1384,
            "PrevDay": 0.00636433,
            "Created": "2016-10-04T15:45:37.14"
        },
        {
            "MarketName": "BTC-RLC",
            "High": 0.00024919,
            "Low": 0.00023552,
            "Volume": 358958.99708993,
            "Last": 0.00023558,
            "BaseVolume": 86.88388854,
            "TimeStamp": "2018-05-21T18:49:51.283",
            "Bid": 0.00023552,
            "Ask": 0.00023558,
            "OpenBuyOrders": 334,
            "OpenSellOrders": 1067,
            "PrevDay": 0.0002506,
            "Created": "2017-04-27T00:20:33.857"
        },
        {
            "MarketName": "BTC-RVR",
            "High": 9.03e-6,
            "Low": 8.12e-6,
            "Volume": 1287632.4246401,
            "Last": 8.43e-6,
            "BaseVolume": 11.01963086,
            "TimeStamp": "2018-05-21T18:49:41.46",
            "Bid": 8.33e-6,
            "Ask": 8.43e-6,
            "OpenBuyOrders": 166,
            "OpenSellOrders": 2794,
            "PrevDay": 8.88e-6,
            "Created": "2015-12-30T04:21:47.31"
        },
        {
            "MarketName": "BTC-SALT",
            "High": 0.00034082,
            "Low": 0.00031888,
            "Volume": 95172.90514549,
            "Last": 0.00032301,
            "BaseVolume": 31.29472182,
            "TimeStamp": "2018-05-21T18:49:48.61",
            "Bid": 0.0003211,
            "Ask": 0.00032395,
            "OpenBuyOrders": 470,
            "OpenSellOrders": 3989,
            "PrevDay": 0.00033584,
            "Created": "2017-10-16T17:32:48.777"
        },
        {
            "MarketName": "BTC-SBD",
            "High": 0.00026788,
            "Low": 0.00025503,
            "Volume": 57687.31368022,
            "Last": 0.00025618,
            "BaseVolume": 15.16066913,
            "TimeStamp": "2018-05-21T18:48:59.473",
            "Bid": 0.0002562,
            "Ask": 0.00025889,
            "OpenBuyOrders": 166,
            "OpenSellOrders": 1991,
            "PrevDay": 0.00026201,
            "Created": "2016-07-09T19:02:08.943"
        },
        {
            "MarketName": "BTC-SC",
            "High": 2.43e-6,
            "Low": 2.31e-6,
            "Volume": 113649954.54861,
            "Last": 2.32e-6,
            "BaseVolume": 269.70331195,
            "TimeStamp": "2018-05-21T18:49:48.593",
            "Bid": 2.32e-6,
            "Ask": 2.33e-6,
            "OpenBuyOrders": 1638,
            "OpenSellOrders": 23208,
            "PrevDay": 2.41e-6,
            "Created": "2017-05-22T21:30:29.16"
        },
        {
            "MarketName": "BTC-SEQ",
            "High": 1.969e-5,
            "Low": 1.811e-5,
            "Volume": 42340.05476448,
            "Last": 1.869e-5,
            "BaseVolume": 0.78810667,
            "TimeStamp": "2018-05-21T18:48:57.19",
            "Bid": 1.854e-5,
            "Ask": 1.882e-5,
            "OpenBuyOrders": 119,
            "OpenSellOrders": 1070,
            "PrevDay": 1.859e-5,
            "Created": "2016-09-23T07:10:11.78"
        },
        {
            "MarketName": "BTC-SHIFT",
            "High": 0.00026722,
            "Low": 0.00025605,
            "Volume": 14454.39889571,
            "Last": 0.000258,
            "BaseVolume": 3.78643139,
            "TimeStamp": "2018-05-21T18:47:42.427",
            "Bid": 0.000258,
            "Ask": 0.00025999,
            "OpenBuyOrders": 196,
            "OpenSellOrders": 1385,
            "PrevDay": 0.000266,
            "Created": "2016-10-11T19:48:35.573"
        },
        {
            "MarketName": "BTC-SIB",
            "High": 0.00012058,
            "Low": 0.00010808,
            "Volume": 107695.43708905,
            "Last": 0.0001103,
            "BaseVolume": 12.44879849,
            "TimeStamp": "2018-05-21T18:49:42.74",
            "Bid": 0.0001103,
            "Ask": 0.0001108,
            "OpenBuyOrders": 168,
            "OpenSellOrders": 2834,
            "PrevDay": 0.00011128,
            "Created": "2017-02-18T22:34:49.373"
        },
        {
            "MarketName": "BTC-SLR",
            "High": 4.114e-5,
            "Low": 4.05e-5,
            "Volume": 23341.62615557,
            "Last": 4.05e-5,
            "BaseVolume": 0.9496848,
            "TimeStamp": "2018-05-21T18:49:02.113",
            "Bid": 4.05e-5,
            "Ask": 4.069e-5,
            "OpenBuyOrders": 156,
            "OpenSellOrders": 1938,
            "PrevDay": 4.114e-5,
            "Created": "2014-03-23T06:00:00"
        },
        {
            "MarketName": "BTC-SLS",
            "High": 0.00569,
            "Low": 0.00536003,
            "Volume": 4532.99913239,
            "Last": 0.00546,
            "BaseVolume": 24.87724826,
            "TimeStamp": "2018-05-21T18:49:36.067",
            "Bid": 0.00543771,
            "Ask": 0.00546,
            "OpenBuyOrders": 183,
            "OpenSellOrders": 1975,
            "PrevDay": 0.0054128,
            "Created": "2016-01-20T22:24:04.65"
        },
        {
            "MarketName": "BTC-SNRG",
            "High": 4.48e-5,
            "Low": 3.526e-5,
            "Volume": 132624.6719068,
            "Last": 3.888e-5,
            "BaseVolume": 5.12028447,
            "TimeStamp": "2018-04-27T22:59:14.267",
            "Bid": 3.897e-5,
            "Ask": 4.048e-5,
            "OpenBuyOrders": 49,
            "OpenSellOrders": 504,
            "PrevDay": 3.841e-5,
            "Created": "2015-06-03T06:27:04.623"
        },
        {
            "MarketName": "BTC-SNT",
            "High": 1.41e-5,
            "Low": 1.355e-5,
            "Volume": 1237760.6360695,
            "Last": 1.375e-5,
            "BaseVolume": 17.1371911,
            "TimeStamp": "2018-05-21T18:49:48.56",
            "Bid": 1.359e-5,
            "Ask": 1.375e-5,
            "OpenBuyOrders": 186,
            "OpenSellOrders": 2706,
            "PrevDay": 1.404e-5,
            "Created": "2017-06-28T18:26:15.73"
        },
        {
            "MarketName": "BTC-SPHR",
            "High": 0.0003148,
            "Low": 0.00030348,
            "Volume": 4566.22970835,
            "Last": 0.0003094,
            "BaseVolume": 1.41053877,
            "TimeStamp": "2018-05-21T18:49:30.717",
            "Bid": 0.0003119,
            "Ask": 0.0003129,
            "OpenBuyOrders": 82,
            "OpenSellOrders": 1484,
            "PrevDay": 0.00030348,
            "Created": "2015-05-18T22:45:47.093"
        },
        {
            "MarketName": "BTC-SPR",
            "High": 4.36e-5,
            "Low": 3.889e-5,
            "Volume": 118295.85048425,
            "Last": 4.046e-5,
            "BaseVolume": 4.84486315,
            "TimeStamp": "2018-05-21T18:48:33.173",
            "Bid": 4.05e-5,
            "Ask": 4.055e-5,
            "OpenBuyOrders": 133,
            "OpenSellOrders": 2540,
            "PrevDay": 3.926e-5,
            "Created": "2014-12-19T02:33:07.747"
        },
        {
            "MarketName": "BTC-SRN",
            "High": 4.744e-5,
            "Low": 4.372e-5,
            "Volume": 2242614.8619562,
            "Last": 4.387e-5,
            "BaseVolume": 101.58308406,
            "TimeStamp": "2018-05-21T18:49:49.483",
            "Bid": 4.387e-5,
            "Ask": 4.388e-5,
            "OpenBuyOrders": 415,
            "OpenSellOrders": 4464,
            "PrevDay": 4.592e-5,
            "Created": "2018-02-13T20:13:01.617"
        },
        {
            "MarketName": "BTC-STEEM",
            "High": 0.00036481,
            "Low": 0.00034682,
            "Volume": 176688.40020137,
            "Last": 0.00035161,
            "BaseVolume": 62.8531544,
            "TimeStamp": "2018-05-21T18:49:51.38",
            "Bid": 0.00035222,
            "Ask": 0.00035669,
            "OpenBuyOrders": 553,
            "OpenSellOrders": 3714,
            "PrevDay": 0.00036481,
            "Created": "2016-04-17T01:22:13.35"
        },
        {
            "MarketName": "BTC-STORJ",
            "High": 0.00010972,
            "Low": 0.00010357,
            "Volume": 117352.05767276,
            "Last": 0.00010408,
            "BaseVolume": 12.50429652,
            "TimeStamp": "2018-05-21T18:49:50.91",
            "Bid": 0.00010408,
            "Ask": 0.00010469,
            "OpenBuyOrders": 218,
            "OpenSellOrders": 2616,
            "PrevDay": 0.00010869,
            "Created": "2017-07-11T21:14:32.643"
        },
        {
            "MarketName": "BTC-STORM",
            "High": 5.47e-6,
            "Low": 5.16e-6,
            "Volume": 9309602.2643332,
            "Last": 5.25e-6,
            "BaseVolume": 49.13996478,
            "TimeStamp": "2018-05-21T18:49:51.253",
            "Bid": 5.2e-6,
            "Ask": 5.23e-6,
            "OpenBuyOrders": 223,
            "OpenSellOrders": 923,
            "PrevDay": 5.28e-6,
            "Created": "2018-05-15T17:01:47.78"
        },
        {
            "MarketName": "BTC-STRAT",
            "High": 0.000699,
            "Low": 0.00068,
            "Volume": 79026.66447621,
            "Last": 0.00068062,
            "BaseVolume": 54.3472036,
            "TimeStamp": "2018-05-21T18:49:51.113",
            "Bid": 0.00068055,
            "Ask": 0.00068062,
            "OpenBuyOrders": 1154,
            "OpenSellOrders": 8294,
            "PrevDay": 0.0006945,
            "Created": "2016-08-10T23:26:39.657"
        },
        {
            "MarketName": "BTC-SWIFT",
            "High": 8.305e-5,
            "Low": 7.913e-5,
            "Volume": 13361.40891648,
            "Last": 8.291e-5,
            "BaseVolume": 1.09523391,
            "TimeStamp": "2018-05-21T18:48:34.313",
            "Bid": 8.105e-5,
            "Ask": 8.291e-5,
            "OpenBuyOrders": 62,
            "OpenSellOrders": 837,
            "PrevDay": 8.111e-5,
            "Created": "2014-10-03T19:16:23.143"
        },
        {
            "MarketName": "BTC-SWT",
            "High": 0.0001624,
            "Low": 0.0001548,
            "Volume": 17108.14972725,
            "Last": 0.00015503,
            "BaseVolume": 2.7057543,
            "TimeStamp": "2018-05-21T18:49:50.36",
            "Bid": 0.00015529,
            "Ask": 0.00015778,
            "OpenBuyOrders": 93,
            "OpenSellOrders": 1944,
            "PrevDay": 0.00016415,
            "Created": "2017-03-08T22:32:26.03"
        },
        {
            "MarketName": "BTC-SYNX",
            "High": 4.623e-5,
            "Low": 4.302e-5,
            "Volume": 555562.39699565,
            "Last": 4.302e-5,
            "BaseVolume": 24.74541603,
            "TimeStamp": "2018-05-21T18:49:51.33",
            "Bid": 4.311e-5,
            "Ask": 4.439e-5,
            "OpenBuyOrders": 136,
            "OpenSellOrders": 1169,
            "PrevDay": 4.405e-5,
            "Created": "2016-08-25T21:23:15.27"
        },
        {
            "MarketName": "BTC-SYS",
            "High": 5.456e-5,
            "Low": 5.11e-5,
            "Volume": 747414.46257809,
            "Last": 5.147e-5,
            "BaseVolume": 39.07727187,
            "TimeStamp": "2018-05-21T18:49:51.363",
            "Bid": 5.145e-5,
            "Ask": 5.147e-5,
            "OpenBuyOrders": 864,
            "OpenSellOrders": 3729,
            "PrevDay": 5.45e-5,
            "Created": "2014-08-16T19:57:48.823"
        },
        {
            "MarketName": "BTC-THC",
            "High": 1.042e-5,
            "Low": 1.0e-5,
            "Volume": 518256.68406741,
            "Last": 1.012e-5,
            "BaseVolume": 5.27202813,
            "TimeStamp": "2018-05-21T18:49:28.043",
            "Bid": 1.007e-5,
            "Ask": 1.011e-5,
            "OpenBuyOrders": 186,
            "OpenSellOrders": 3764,
            "PrevDay": 1.03e-5,
            "Created": "2014-04-29T21:00:00"
        },
        {
            "MarketName": "BTC-TIX",
            "High": 5.653e-5,
            "Low": 5.35e-5,
            "Volume": 24824.74441225,
            "Last": 5.48e-5,
            "BaseVolume": 1.36111651,
            "TimeStamp": "2018-05-21T18:49:50.817",
            "Bid": 5.402e-5,
            "Ask": 5.484e-5,
            "OpenBuyOrders": 139,
            "OpenSellOrders": 1140,
            "PrevDay": 5.536e-5,
            "Created": "2017-10-25T21:01:08.287"
        },
        {
            "MarketName": "BTC-TKS",
            "High": 0.00021782,
            "Low": 0.00021101,
            "Volume": 2375.90998167,
            "Last": 0.0002121,
            "BaseVolume": 0.50614848,
            "TimeStamp": "2018-05-21T18:49:07.773",
            "Bid": 0.00021206,
            "Ask": 0.00021494,
            "OpenBuyOrders": 36,
            "OpenSellOrders": 1160,
            "PrevDay": 0.00021584,
            "Created": "2017-03-23T00:48:15.94"
        },
        {
            "MarketName": "BTC-TRST",
            "High": 2.443e-5,
            "Low": 2.325e-5,
            "Volume": 229347.09575402,
            "Last": 2.325e-5,
            "BaseVolume": 5.42527412,
            "TimeStamp": "2018-05-21T18:49:34.287",
            "Bid": 2.325e-5,
            "Ask": 2.356e-5,
            "OpenBuyOrders": 200,
            "OpenSellOrders": 2873,
            "PrevDay": 2.385e-5,
            "Created": "2017-04-19T04:53:43.893"
        },
        {
            "MarketName": "BTC-TRUST",
            "High": 9.14e-6,
            "Low": 8.92e-6,
            "Volume": 30040.44549683,
            "Last": 8.92e-6,
            "BaseVolume": 0.27097041,
            "TimeStamp": "2018-05-21T18:48:56.143",
            "Bid": 8.92e-6,
            "Ask": 8.93e-6,
            "OpenBuyOrders": 70,
            "OpenSellOrders": 1154,
            "PrevDay": 8.98e-6,
            "Created": "2014-07-07T05:46:18.71"
        },
        {
            "MarketName": "BTC-TRX",
            "High": 9.87e-6,
            "Low": 8.97e-6,
            "Volume": 145157614.09384,
            "Last": 9.42e-6,
            "BaseVolume": 1375.6054996,
            "TimeStamp": "2018-05-21T18:49:50.58",
            "Bid": 9.41e-6,
            "Ask": 9.42e-6,
            "OpenBuyOrders": 2716,
            "OpenSellOrders": 8150,
            "PrevDay": 9.13e-6,
            "Created": "2018-03-01T23:17:06.487"
        },
        {
            "MarketName": "BTC-TUSD",
            "High": 0.00012655,
            "Low": 0.00011778,
            "Volume": 2238837.5186744,
            "Last": 0.00012147,
            "BaseVolume": 272.8290957,
            "TimeStamp": "2018-05-21T18:49:48.093",
            "Bid": 0.0001214,
            "Ask": 0.00012147,
            "OpenBuyOrders": 319,
            "OpenSellOrders": 1168,
            "PrevDay": 0.00011912,
            "Created": "2018-03-06T00:24:49.887"
        },
        {
            "MarketName": "BTC-TX",
            "High": 0.00013203,
            "Low": 0.00012426,
            "Volume": 116896.65502964,
            "Last": 0.00012656,
            "BaseVolume": 14.8329538,
            "TimeStamp": "2018-05-21T18:49:50.58",
            "Bid": 0.00012444,
            "Ask": 0.00012655,
            "OpenBuyOrders": 167,
            "OpenSellOrders": 1735,
            "PrevDay": 0.00012672,
            "Created": "2015-09-02T08:02:54.3"
        },
        {
            "MarketName": "BTC-UBQ",
            "High": 0.0002347,
            "Low": 0.00022207,
            "Volume": 67881.29759729,
            "Last": 0.00022262,
            "BaseVolume": 15.64946008,
            "TimeStamp": "2018-05-21T18:49:36.193",
            "Bid": 0.00022264,
            "Ask": 0.000225,
            "OpenBuyOrders": 494,
            "OpenSellOrders": 3770,
            "PrevDay": 0.000231,
            "Created": "2017-02-08T17:00:59.02"
        },
        {
            "MarketName": "BTC-UKG",
            "High": 2.56e-5,
            "Low": 2.25e-5,
            "Volume": 1085906.424359,
            "Last": 2.391e-5,
            "BaseVolume": 26.36605704,
            "TimeStamp": "2018-05-21T18:49:30.263",
            "Bid": 2.383e-5,
            "Ask": 2.429e-5,
            "OpenBuyOrders": 181,
            "OpenSellOrders": 2347,
            "PrevDay": 2.281e-5,
            "Created": "2017-12-29T22:41:55.923"
        },
        {
            "MarketName": "BTC-UNB",
            "High": 8.666e-5,
            "Low": 7.563e-5,
            "Volume": 341330.55156312,
            "Last": 7.81e-5,
            "BaseVolume": 28.09078741,
            "TimeStamp": "2018-05-21T18:48:57.16",
            "Bid": 7.81e-5,
            "Ask": 7.901e-5,
            "OpenBuyOrders": 91,
            "OpenSellOrders": 1017,
            "PrevDay": 7.563e-5,
            "Created": "2016-08-24T21:39:28.357"
        },
        {
            "MarketName": "BTC-UP",
            "High": 1.839e-5,
            "Low": 1.71e-5,
            "Volume": 514480.15983922,
            "Last": 1.732e-5,
            "BaseVolume": 9.07259793,
            "TimeStamp": "2018-05-21T18:49:50.513",
            "Bid": 1.733e-5,
            "Ask": 1.769e-5,
            "OpenBuyOrders": 93,
            "OpenSellOrders": 1293,
            "PrevDay": 1.839e-5,
            "Created": "2018-03-20T22:26:49.427"
        },
        {
            "MarketName": "BTC-VEE",
            "High": 4.76e-6,
            "Low": 4.22e-6,
            "Volume": 8164373.8309382,
            "Last": 4.31e-6,
            "BaseVolume": 36.41688366,
            "TimeStamp": "2018-05-21T18:49:50.61",
            "Bid": 4.34e-6,
            "Ask": 4.36e-6,
            "OpenBuyOrders": 127,
            "OpenSellOrders": 2732,
            "PrevDay": 4.66e-6,
            "Created": "2018-02-16T18:36:35.427"
        },
        {
            "MarketName": "BTC-VIA",
            "High": 0.00024122,
            "Low": 0.00023001,
            "Volume": 47097.80321977,
            "Last": 0.00023178,
            "BaseVolume": 11.05299066,
            "TimeStamp": "2018-05-21T18:48:22.417",
            "Bid": 0.00023178,
            "Ask": 0.00023187,
            "OpenBuyOrders": 162,
            "OpenSellOrders": 1788,
            "PrevDay": 0.00023519,
            "Created": "2014-07-18T00:20:00.393"
        },
        {
            "MarketName": "BTC-VIB",
            "High": 2.493e-5,
            "Low": 2.293e-5,
            "Volume": 4284247.587225,
            "Last": 2.35e-5,
            "BaseVolume": 101.06308106,
            "TimeStamp": "2018-05-21T18:49:34.833",
            "Bid": 2.35e-5,
            "Ask": 2.352e-5,
            "OpenBuyOrders": 234,
            "OpenSellOrders": 1398,
            "PrevDay": 2.335e-5,
            "Created": "2017-11-08T17:08:42.997"
        },
        {
            "MarketName": "BTC-VRC",
            "High": 6.978e-5,
            "Low": 6.759e-5,
            "Volume": 97363.76078107,
            "Last": 6.76e-5,
            "BaseVolume": 6.66948359,
            "TimeStamp": "2018-05-21T18:49:45.54",
            "Bid": 6.761e-5,
            "Ask": 6.831e-5,
            "OpenBuyOrders": 174,
            "OpenSellOrders": 2142,
            "PrevDay": 6.787e-5,
            "Created": "2014-05-13T07:00:00"
        },
        {
            "MarketName": "BTC-VRM",
            "High": 0.00031499,
            "Low": 0.00029694,
            "Volume": 3421.92321178,
            "Last": 0.00030633,
            "BaseVolume": 1.05651756,
            "TimeStamp": "2018-05-21T18:48:49.643",
            "Bid": 0.00030633,
            "Ask": 0.00030889,
            "OpenBuyOrders": 71,
            "OpenSellOrders": 976,
            "PrevDay": 0.00029694,
            "Created": "2016-09-16T04:52:17.637"
        },
        {
            "MarketName": "BTC-VTC",
            "High": 0.0002665,
            "Low": 0.00024883,
            "Volume": 162464.34700378,
            "Last": 0.00025113,
            "BaseVolume": 41.57899979,
            "TimeStamp": "2018-05-21T18:49:27.857",
            "Bid": 0.00025113,
            "Ask": 0.00025114,
            "OpenBuyOrders": 521,
            "OpenSellOrders": 4999,
            "PrevDay": 0.00026338,
            "Created": "2014-02-13T00:00:00"
        },
        {
            "MarketName": "BTC-VTR",
            "High": 5.036e-5,
            "Low": 4.676e-5,
            "Volume": 12433.67942484,
            "Last": 4.893e-5,
            "BaseVolume": 0.60339249,
            "TimeStamp": "2018-05-21T18:49:49.327",
            "Bid": 4.681e-5,
            "Ask": 4.846e-5,
            "OpenBuyOrders": 84,
            "OpenSellOrders": 479,
            "PrevDay": 4.958e-5,
            "Created": "2014-12-19T02:33:10.943"
        },
        {
            "MarketName": "BTC-WAVES",
            "High": 0.00071575,
            "Low": 0.00067831,
            "Volume": 133863.83590692,
            "Last": 0.00068828,
            "BaseVolume": 93.36364806,
            "TimeStamp": "2018-05-21T18:49:51.38",
            "Bid": 0.0006844,
            "Ask": 0.00068828,
            "OpenBuyOrders": 1347,
            "OpenSellOrders": 5830,
            "PrevDay": 0.00070762,
            "Created": "2016-06-19T15:46:31.167"
        },
        {
            "MarketName": "BTC-WAX",
            "High": 3.121e-5,
            "Low": 2.86e-5,
            "Volume": 2868081.5728194,
            "Last": 2.887e-5,
            "BaseVolume": 86.68105813,
            "TimeStamp": "2018-05-21T18:49:51.033",
            "Bid": 2.87e-5,
            "Ask": 2.886e-5,
            "OpenBuyOrders": 224,
            "OpenSellOrders": 2115,
            "PrevDay": 3.074e-5,
            "Created": "2018-02-15T01:09:15.167"
        },
        {
            "MarketName": "BTC-WINGS",
            "High": 6.198e-5,
            "Low": 5.801e-5,
            "Volume": 213672.46515493,
            "Last": 5.86e-5,
            "BaseVolume": 12.82081891,
            "TimeStamp": "2018-05-21T18:49:51.207",
            "Bid": 5.86e-5,
            "Ask": 5.933e-5,
            "OpenBuyOrders": 169,
            "OpenSellOrders": 2362,
            "PrevDay": 5.865e-5,
            "Created": "2017-04-26T22:34:24.49"
        },
        {
            "MarketName": "BTC-XCP",
            "High": 0.00179093,
            "Low": 0.00170248,
            "Volume": 5694.18777739,
            "Last": 0.00175979,
            "BaseVolume": 9.94248118,
            "TimeStamp": "2018-05-21T18:49:21.977",
            "Bid": 0.0017385,
            "Ask": 0.00175979,
            "OpenBuyOrders": 227,
            "OpenSellOrders": 3281,
            "PrevDay": 0.00175493,
            "Created": "2015-02-14T04:20:41"
        },
        {
            "MarketName": "BTC-XDN",
            "High": 1.56e-6,
            "Low": 1.5e-6,
            "Volume": 33914255.716188,
            "Last": 1.51e-6,
            "BaseVolume": 51.55509386,
            "TimeStamp": "2018-05-21T18:49:29.373",
            "Bid": 1.5e-6,
            "Ask": 1.51e-6,
            "OpenBuyOrders": 473,
            "OpenSellOrders": 3917,
            "PrevDay": 1.53e-6,
            "Created": "2014-06-21T18:37:57.64"
        },
        {
            "MarketName": "BTC-XEL",
            "High": 3.76e-5,
            "Low": 3.58e-5,
            "Volume": 271789.40382532,
            "Last": 3.636e-5,
            "BaseVolume": 9.97575567,
            "TimeStamp": "2018-05-21T18:49:51.143",
            "Bid": 3.581e-5,
            "Ask": 3.636e-5,
            "OpenBuyOrders": 277,
            "OpenSellOrders": 2930,
            "PrevDay": 3.72e-5,
            "Created": "2017-07-01T17:38:44.883"
        },
        {
            "MarketName": "BTC-XEM",
            "High": 3.806e-5,
            "Low": 3.655e-5,
            "Volume": 1761519.2948316,
            "Last": 3.679e-5,
            "BaseVolume": 66.00645387,
            "TimeStamp": "2018-05-21T18:49:49.953",
            "Bid": 3.662e-5,
            "Ask": 3.679e-5,
            "OpenBuyOrders": 1267,
            "OpenSellOrders": 8014,
            "PrevDay": 3.777e-5,
            "Created": "2015-04-10T21:06:00.043"
        },
        {
            "MarketName": "BTC-XLM",
            "High": 3.902e-5,
            "Low": 3.714e-5,
            "Volume": 2963131.1655913,
            "Last": 3.717e-5,
            "BaseVolume": 112.50996113,
            "TimeStamp": "2018-05-21T18:49:40.52",
            "Bid": 3.716e-5,
            "Ask": 3.717e-5,
            "OpenBuyOrders": 1780,
            "OpenSellOrders": 7509,
            "PrevDay": 3.891e-5,
            "Created": "2015-11-17T20:06:44.92"
        },
        {
            "MarketName": "BTC-XMG",
            "High": 3.56e-5,
            "Low": 3.346e-5,
            "Volume": 59958.18900222,
            "Last": 3.348e-5,
            "BaseVolume": 2.06676965,
            "TimeStamp": "2018-05-21T18:49:50.69",
            "Bid": 3.35e-5,
            "Ask": 3.354e-5,
            "OpenBuyOrders": 132,
            "OpenSellOrders": 978,
            "PrevDay": 3.504e-5,
            "Created": "2014-11-10T06:25:07.533"
        },
        {
            "MarketName": "BTC-XMR",
            "High": 0.02410793,
            "Low": 0.02318101,
            "Volume": 2582.97673305,
            "Last": 0.02321002,
            "BaseVolume": 60.84038707,
            "TimeStamp": "2018-05-21T18:49:51.13",
            "Bid": 0.02321007,
            "Ask": 0.02341185,
            "OpenBuyOrders": 1183,
            "OpenSellOrders": 4542,
            "PrevDay": 0.02395,
            "Created": "2014-06-04T07:38:39.24"
        },
        {
            "MarketName": "BTC-XMY",
            "High": 9.1e-7,
            "Low": 8.5e-7,
            "Volume": 4931805.3984476,
            "Last": 8.7e-7,
            "BaseVolume": 4.33232742,
            "TimeStamp": "2018-05-21T18:49:26.95",
            "Bid": 8.7e-7,
            "Ask": 8.8e-7,
            "OpenBuyOrders": 175,
            "OpenSellOrders": 2087,
            "PrevDay": 8.8e-7,
            "Created": "2014-03-15T08:00:00"
        },
        {
            "MarketName": "BTC-XRP",
            "High": 8.27e-5,
            "Low": 8.003e-5,
            "Volume": 2650902.8671605,
            "Last": 8.055e-5,
            "BaseVolume": 215.59972469,
            "TimeStamp": "2018-05-21T18:49:50.753",
            "Bid": 8.05e-5,
            "Ask": 8.055e-5,
            "OpenBuyOrders": 2004,
            "OpenSellOrders": 12653,
            "PrevDay": 8.201e-5,
            "Created": "2014-12-22T19:30:27.45"
        },
        {
            "MarketName": "BTC-XST",
            "High": 3.911e-5,
            "Low": 3.718e-5,
            "Volume": 8205.29405414,
            "Last": 3.835e-5,
            "BaseVolume": 0.31391555,
            "TimeStamp": "2018-05-21T18:47:17.23",
            "Bid": 3.835e-5,
            "Ask": 3.883e-5,
            "OpenBuyOrders": 88,
            "OpenSellOrders": 716,
            "PrevDay": 3.789e-5,
            "Created": "2014-07-09T20:33:00.59"
        },
        {
            "MarketName": "BTC-XVC",
            "High": 4.47e-5,
            "Low": 4.153e-5,
            "Volume": 39596.75969367,
            "Last": 4.153e-5,
            "BaseVolume": 1.69986018,
            "TimeStamp": "2018-05-21T18:35:31.193",
            "Bid": 0,
            "Ask": 0,
            "OpenBuyOrders": 86,
            "OpenSellOrders": 2056,
            "PrevDay": 4.377e-5,
            "Created": "2016-03-12T19:37:38.863"
        },
        {
            "MarketName": "BTC-XVG",
            "High": 6.72e-6,
            "Low": 6.34e-6,
            "Volume": 61521132.195986,
            "Last": 6.4e-6,
            "BaseVolume": 402.39146431,
            "TimeStamp": "2018-05-21T18:49:50.987",
            "Bid": 6.4e-6,
            "Ask": 6.43e-6,
            "OpenBuyOrders": 2169,
            "OpenSellOrders": 20908,
            "PrevDay": 6.65e-6,
            "Created": "2016-02-17T22:42:03.61"
        },
        {
            "MarketName": "BTC-XWC",
            "High": 1.747e-5,
            "Low": 1.3e-5,
            "Volume": 1675559.3020192,
            "Last": 1.569e-5,
            "BaseVolume": 26.35917155,
            "TimeStamp": "2018-05-21T18:49:49.89",
            "Bid": 1.568e-5,
            "Ask": 1.569e-5,
            "OpenBuyOrders": 353,
            "OpenSellOrders": 576,
            "PrevDay": 1.326e-5,
            "Created": "2014-04-14T00:00:00"
        },
        {
            "MarketName": "BTC-XZC",
            "High": 0.00438616,
            "Low": 0.0042,
            "Volume": 4436.94151383,
            "Last": 0.0042,
            "BaseVolume": 18.89938638,
            "TimeStamp": "2018-05-21T18:49:50.513",
            "Bid": 0.0042,
            "Ask": 0.0042406,
            "OpenBuyOrders": 174,
            "OpenSellOrders": 1748,
            "PrevDay": 0.00430631,
            "Created": "2016-10-20T04:48:30.387"
        },
        {
            "MarketName": "BTC-ZCL",
            "High": 0.00185501,
            "Low": 0.00171988,
            "Volume": 100503.60190189,
            "Last": 0.001733,
            "BaseVolume": 180.55752472,
            "TimeStamp": "2018-05-21T18:49:40.037",
            "Bid": 0.00173006,
            "Ask": 0.001733,
            "OpenBuyOrders": 1222,
            "OpenSellOrders": 10110,
            "PrevDay": 0.00176419,
            "Created": "2016-11-15T20:29:59.73"
        },
        {
            "MarketName": "BTC-ZEC",
            "High": 0.0415311,
            "Low": 0.03897,
            "Volume": 4750.41520828,
            "Last": 0.03897001,
            "BaseVolume": 191.86307302,
            "TimeStamp": "2018-05-21T18:49:51.13",
            "Bid": 0.03897,
            "Ask": 0.03897001,
            "OpenBuyOrders": 1000,
            "OpenSellOrders": 4226,
            "PrevDay": 0.04105062,
            "Created": "2016-10-28T17:13:10.833"
        },
        {
            "MarketName": "BTC-ZEN",
            "High": 0.00415,
            "Low": 0.00346714,
            "Volume": 26662.87066725,
            "Last": 0.00395335,
            "BaseVolume": 100.6819971,
            "TimeStamp": "2018-05-21T18:49:49.81",
            "Bid": 0.00395335,
            "Ask": 0.00395336,
            "OpenBuyOrders": 577,
            "OpenSellOrders": 2229,
            "PrevDay": 0.00354828,
            "Created": "2017-06-05T16:39:49.07"
        },
        {
            "MarketName": "BTC-ZRX",
            "High": 0.00017301,
            "Low": 0.00015705,
            "Volume": 555920.83995082,
            "Last": 0.00015771,
            "BaseVolume": 92.67510743,
            "TimeStamp": "2018-05-21T18:49:48.22",
            "Bid": 0.00015732,
            "Ask": 0.00015771,
            "OpenBuyOrders": 510,
            "OpenSellOrders": 1392,
            "PrevDay": 0.00016928,
            "Created": "2018-02-15T23:33:55.923"
        },
        {
            "MarketName": "ETH-ADA",
            "High": 0.00038833,
            "Low": 0.00035,
            "Volume": 3430954.2198385,
            "Last": 0.00035364,
            "BaseVolume": 1230.22551874,
            "TimeStamp": "2018-05-21T18:49:51.237",
            "Bid": 0.00035396,
            "Ask": 0.00035687,
            "OpenBuyOrders": 1720,
            "OpenSellOrders": 1757,
            "PrevDay": 0.00035837,
            "Created": "2017-11-28T17:28:32.077"
        },
        {
            "MarketName": "ETH-ADT",
            "High": 5.997e-5,
            "Low": 5.697e-5,
            "Volume": 52720.18026189,
            "Last": 5.743e-5,
            "BaseVolume": 3.08449852,
            "TimeStamp": "2018-05-21T18:49:29.137",
            "Bid": 5.743e-5,
            "Ask": 5.853e-5,
            "OpenBuyOrders": 28,
            "OpenSellOrders": 204,
            "PrevDay": 5.941e-5,
            "Created": "2017-07-03T21:08:06.22"
        },
        {
            "MarketName": "ETH-ADX",
            "High": 0.00112997,
            "Low": 0.00109014,
            "Volume": 5692.58026188,
            "Last": 0.00109014,
            "BaseVolume": 6.31359098,
            "TimeStamp": "2018-05-21T18:49:50.817",
            "Bid": 0.00109832,
            "Ask": 0.00110997,
            "OpenBuyOrders": 63,
            "OpenSellOrders": 183,
            "PrevDay": 0.00114998,
            "Created": "2017-07-11T22:42:17.78"
        },
        {
            "MarketName": "ETH-AID",
            "High": 0.00036238,
            "Low": 0.00025132,
            "Volume": 393403.56900018,
            "Last": 0.00030241,
            "BaseVolume": 124.87699595,
            "TimeStamp": "2018-05-21T18:49:50.94",
            "Bid": 0.00030015,
            "Ask": 0.00030595,
            "OpenBuyOrders": 21,
            "OpenSellOrders": 46,
            "PrevDay": 0.00030192,
            "Created": "2018-05-17T16:48:37.703"
        },
        {
            "MarketName": "ETH-ANT",
            "High": 0.00575,
            "Low": 0.00539004,
            "Volume": 9520.97572726,
            "Last": 0.00564263,
            "BaseVolume": 52.7351786,
            "TimeStamp": "2018-05-21T18:49:51.393",
            "Bid": 0.00564642,
            "Ask": 0.00574999,
            "OpenBuyOrders": 97,
            "OpenSellOrders": 251,
            "PrevDay": 0.00539,
            "Created": "2017-05-19T15:55:11.293"
        },
        {
            "MarketName": "ETH-BAT",
            "High": 0.00051404,
            "Low": 0.0005005,
            "Volume": 32641.1855962,
            "Last": 0.00051272,
            "BaseVolume": 16.60164629,
            "TimeStamp": "2018-05-21T18:49:45.073",
            "Bid": 0.00050996,
            "Ask": 0.00051272,
            "OpenBuyOrders": 194,
            "OpenSellOrders": 372,
            "PrevDay": 0.00050345,
            "Created": "2017-06-03T22:04:52.38"
        },
        {
            "MarketName": "ETH-BCC",
            "High": 1.8186024,
            "Low": 1.73422727,
            "Volume": 100.1342909,
            "Last": 1.75237664,
            "BaseVolume": 177.85384861,
            "TimeStamp": "2018-05-21T18:49:51.363",
            "Bid": 1.75237676,
            "Ask": 1.76721366,
            "OpenBuyOrders": 331,
            "OpenSellOrders": 520,
            "PrevDay": 1.77467019,
            "Created": "2017-08-01T18:34:04.763"
        },
        {
            "MarketName": "ETH-BCPT",
            "High": 0.00061299,
            "Low": 0.00059238,
            "Volume": 688.48080612,
            "Last": 0.00060848,
            "BaseVolume": 0.41634681,
            "TimeStamp": "2018-05-21T18:49:47.437",
            "Bid": 0.00058094,
            "Ask": 0.00060959,
            "OpenBuyOrders": 11,
            "OpenSellOrders": 89,
            "PrevDay": 0.00061219,
            "Created": "2018-02-22T18:39:23.173"
        },
        {
            "MarketName": "ETH-BLT",
            "High": 0.00086148,
            "Low": 0.0007607,
            "Volume": 10961.54259159,
            "Last": 0.00080124,
            "BaseVolume": 8.76129155,
            "TimeStamp": "2018-05-21T18:49:44.9",
            "Bid": 0.0007962,
            "Ask": 0.00081302,
            "OpenBuyOrders": 28,
            "OpenSellOrders": 92,
            "PrevDay": 0.00082993,
            "Created": "2018-05-10T16:56:16.523"
        },
        {
            "MarketName": "ETH-BNT",
            "High": 0.00684999,
            "Low": 0.00666183,
            "Volume": 2936.41769562,
            "Last": 0.00668671,
            "BaseVolume": 19.69978665,
            "TimeStamp": "2018-05-21T18:49:51.143",
            "Bid": 0.00666874,
            "Ask": 0.00674677,
            "OpenBuyOrders": 69,
            "OpenSellOrders": 107,
            "PrevDay": 0.00675257,
            "Created": "2017-06-22T21:36:30.867"
        },
        {
            "MarketName": "ETH-BTG",
            "High": 0.07826604,
            "Low": 0.07605452,
            "Volume": 191.54399884,
            "Last": 0.07767997,
            "BaseVolume": 14.72527314,
            "TimeStamp": "2018-05-21T18:49:51.05",
            "Bid": 0.0761166,
            "Ask": 0.07746618,
            "OpenBuyOrders": 46,
            "OpenSellOrders": 344,
            "PrevDay": 0.07796113,
            "Created": "2017-11-20T21:49:16"
        },
        {
            "MarketName": "ETH-CFI",
            "High": 0.00012128,
            "Low": 0.00011194,
            "Volume": 153460.52381489,
            "Last": 0.00011858,
            "BaseVolume": 18.56581092,
            "TimeStamp": "2018-05-21T18:49:51.283",
            "Bid": 0.00011998,
            "Ask": 0.00012201,
            "OpenBuyOrders": 35,
            "OpenSellOrders": 247,
            "PrevDay": 0.00011181,
            "Created": "2017-06-19T19:59:14.89"
        },
        {
            "MarketName": "ETH-CRB",
            "High": 0.00028194,
            "Low": 0.00027025,
            "Volume": 435.2647655,
            "Last": 0.00027561,
            "BaseVolume": 0.12006818,
            "TimeStamp": "2018-05-21T18:49:48.797",
            "Bid": 0.00027336,
            "Ask": 0.00028132,
            "OpenBuyOrders": 19,
            "OpenSellOrders": 158,
            "PrevDay": 0.0002609,
            "Created": "2017-06-13T19:40:35.217"
        },
        {
            "MarketName": "ETH-CVC",
            "High": 0.0004732,
            "Low": 0.0004602,
            "Volume": 45865.55495963,
            "Last": 0.0004602,
            "BaseVolume": 21.54768934,
            "TimeStamp": "2018-05-21T18:49:42.63",
            "Bid": 0.00046112,
            "Ask": 0.000466,
            "OpenBuyOrders": 474,
            "OpenSellOrders": 788,
            "PrevDay": 0.00047199,
            "Created": "2017-07-16T23:04:18.99"
        },
        {
            "MarketName": "ETH-DASH",
            "High": 0.56310432,
            "Low": 0.55262994,
            "Volume": 134.17416744,
            "Last": 0.5608607,
            "BaseVolume": 74.93130037,
            "TimeStamp": "2018-05-21T18:49:51.457",
            "Bid": 0.55499865,
            "Ask": 0.56072871,
            "OpenBuyOrders": 112,
            "OpenSellOrders": 353,
            "PrevDay": 0.55785555,
            "Created": "2017-07-14T17:10:05.143"
        },
        {
            "MarketName": "ETH-DGB",
            "High": 6.001e-5,
            "Low": 5.59e-5,
            "Volume": 8732209.0676742,
            "Last": 5.864e-5,
            "BaseVolume": 507.37042981,
            "TimeStamp": "2018-05-21T18:49:39.427",
            "Bid": 5.803e-5,
            "Ask": 5.864e-5,
            "OpenBuyOrders": 66,
            "OpenSellOrders": 270,
            "PrevDay": 5.749e-5,
            "Created": "2017-08-04T18:01:27.777"
        },
        {
            "MarketName": "ETH-DMT",
            "High": 0.00057452,
            "Low": 0.000525,
            "Volume": 6502.91468602,
            "Last": 0.00054722,
            "BaseVolume": 3.5245293,
            "TimeStamp": "2018-05-21T18:49:08.46",
            "Bid": 0.00054722,
            "Ask": 0.00055357,
            "OpenBuyOrders": 27,
            "OpenSellOrders": 136,
            "PrevDay": 0.00053556,
            "Created": "2018-03-27T17:20:49.18"
        },
        {
            "MarketName": "ETH-DNT",
            "High": 0.00012194,
            "Low": 0.0001178,
            "Volume": 55388.90401793,
            "Last": 0.00012038,
            "BaseVolume": 6.57070308,
            "TimeStamp": "2018-05-21T18:49:50.5",
            "Bid": 0.0001181,
            "Ask": 0.00012009,
            "OpenBuyOrders": 65,
            "OpenSellOrders": 235,
            "PrevDay": 0.00011868,
            "Created": "2017-08-04T02:09:02.887"
        },
        {
            "MarketName": "ETH-ENG",
            "High": 0.00339794,
            "Low": 0.00324,
            "Volume": 6231.45114538,
            "Last": 0.00325333,
            "BaseVolume": 20.65142573,
            "TimeStamp": "2018-05-21T18:49:50.263",
            "Bid": 0.00323259,
            "Ask": 0.00324872,
            "OpenBuyOrders": 51,
            "OpenSellOrders": 140,
            "PrevDay": 0.00329401,
            "Created": "2017-11-29T23:57:48.26"
        },
        {
            "MarketName": "ETH-ETC",
            "High": 0.02555553,
            "Low": 0.02502086,
            "Volume": 4298.00001935,
            "Last": 0.02525579,
            "BaseVolume": 108.00723174,
            "TimeStamp": "2018-05-21T18:49:51.38",
            "Bid": 0.02525585,
            "Ask": 0.0253369,
            "OpenBuyOrders": 120,
            "OpenSellOrders": 466,
            "PrevDay": 0.02512517,
            "Created": "2016-07-28T21:45:59.05"
        },
        {
            "MarketName": "ETH-FCT",
            "High": 0.031215,
            "Low": 0.02807378,
            "Volume": 295.8881378,
            "Last": 0.031215,
            "BaseVolume": 8.96461986,
            "TimeStamp": "2018-05-21T18:49:49.937",
            "Bid": 0.03006992,
            "Ask": 0.031215,
            "OpenBuyOrders": 33,
            "OpenSellOrders": 161,
            "PrevDay": 0.02937995,
            "Created": "2017-08-04T18:01:27.853"
        },
        {
            "MarketName": "ETH-GNO",
            "High": 0.1295,
            "Low": 0.12726918,
            "Volume": 586.0405521,
            "Last": 0.1285,
            "BaseVolume": 75.31781232,
            "TimeStamp": "2018-05-21T18:49:50.657",
            "Bid": 0.12800047,
            "Ask": 0.1285,
            "OpenBuyOrders": 68,
            "OpenSellOrders": 204,
            "PrevDay": 0.128,
            "Created": "2017-04-30T18:42:52.17"
        },
        {
            "MarketName": "ETH-GNT",
            "High": 0.0008,
            "Low": 0.00075616,
            "Volume": 110247.57437315,
            "Last": 0.00076113,
            "BaseVolume": 84.26491905,
            "TimeStamp": "2018-05-21T18:49:45.527",
            "Bid": 0.00075645,
            "Ask": 0.0007622,
            "OpenBuyOrders": 191,
            "OpenSellOrders": 506,
            "PrevDay": 0.00075237,
            "Created": "2017-04-20T06:38:51.877"
        },
        {
            "MarketName": "ETH-GUP",
            "High": 0.00038588,
            "Low": 0.00037188,
            "Volume": 4089.49815476,
            "Last": 0.00037482,
            "BaseVolume": 1.56449577,
            "TimeStamp": "2018-05-21T18:49:51.237",
            "Bid": 0.00037049,
            "Ask": 0.0003902,
            "OpenBuyOrders": 26,
            "OpenSellOrders": 152,
            "PrevDay": 0.0003834,
            "Created": "2017-04-30T18:40:42.213"
        },
        {
            "MarketName": "ETH-HMQ",
            "High": 0.00022822,
            "Low": 0.00022061,
            "Volume": 10136.07355952,
            "Last": 0.00022301,
            "BaseVolume": 2.28266665,
            "TimeStamp": "2018-05-21T18:49:51.253",
            "Bid": 0.00022442,
            "Ask": 0.00022764,
            "OpenBuyOrders": 40,
            "OpenSellOrders": 263,
            "PrevDay": 0.00022251,
            "Created": "2017-05-10T07:27:27.597"
        },
        {
            "MarketName": "ETH-LGD",
            "High": 0.00106886,
            "Low": 0.00080093,
            "Volume": 8372.66394219,
            "Last": 0.00082195,
            "BaseVolume": 7.50164311,
            "TimeStamp": "2018-05-21T18:49:51.253",
            "Bid": 0.00080106,
            "Ask": 0.00082191,
            "OpenBuyOrders": 22,
            "OpenSellOrders": 97,
            "PrevDay": 0.0007828,
            "Created": "2017-06-17T15:02:02.783"
        },
        {
            "MarketName": "ETH-LRC",
            "High": 0.00096501,
            "Low": 0.00091934,
            "Volume": 3121.13560931,
            "Last": 0.00091934,
            "BaseVolume": 2.94036949,
            "TimeStamp": "2018-05-21T18:49:44.79",
            "Bid": 0.00090503,
            "Ask": 0.00091931,
            "OpenBuyOrders": 29,
            "OpenSellOrders": 88,
            "PrevDay": 0.00096525,
            "Created": "2018-03-08T18:57:22.03"
        },
        {
            "MarketName": "ETH-LTC",
            "High": 0.19645044,
            "Low": 0.19047795,
            "Volume": 1548.53713674,
            "Last": 0.1929828,
            "BaseVolume": 301.33908352,
            "TimeStamp": "2018-05-21T18:49:51.38",
            "Bid": 0.192983,
            "Ask": 0.19414656,
            "OpenBuyOrders": 430,
            "OpenSellOrders": 658,
            "PrevDay": 0.1928101,
            "Created": "2017-06-25T03:06:46.83"
        },
        {
            "MarketName": "ETH-LUN",
            "High": 0.02414018,
            "Low": 0.0210248,
            "Volume": 1388.30283634,
            "Last": 0.02314679,
            "BaseVolume": 32.27427338,
            "TimeStamp": "2018-05-21T18:49:51.27",
            "Bid": 0.02314812,
            "Ask": 0.02413751,
            "OpenBuyOrders": 47,
            "OpenSellOrders": 72,
            "PrevDay": 0.02108796,
            "Created": "2017-04-30T18:41:22.84"
        },
        {
            "MarketName": "ETH-MANA",
            "High": 0.00017849,
            "Low": 0.0001688,
            "Volume": 49199.14062222,
            "Last": 0.0001735,
            "BaseVolume": 8.62735478,
            "TimeStamp": "2018-05-21T18:49:49.937",
            "Bid": 0.00017245,
            "Ask": 0.0001735,
            "OpenBuyOrders": 76,
            "OpenSellOrders": 219,
            "PrevDay": 0.00017008,
            "Created": "2017-10-13T23:32:03.027"
        },
        {
            "MarketName": "ETH-MCO",
            "High": 0.01296966,
            "Low": 0.01272,
            "Volume": 208.68138809,
            "Last": 0.01291992,
            "BaseVolume": 2.68302059,
            "TimeStamp": "2018-05-21T18:49:50.77",
            "Bid": 0.01281437,
            "Ask": 0.01296812,
            "OpenBuyOrders": 53,
            "OpenSellOrders": 320,
            "PrevDay": 0.01292356,
            "Created": "2017-07-02T00:37:17.05"
        },
        {
            "MarketName": "ETH-NEO",
            "High": 0.09202469,
            "Low": 0.08687772,
            "Volume": 4409.47417425,
            "Last": 0.08839622,
            "BaseVolume": 393.22483281,
            "TimeStamp": "2018-05-21T18:49:51.16",
            "Bid": 0.08839622,
            "Ask": 0.08862298,
            "OpenBuyOrders": 838,
            "OpenSellOrders": 798,
            "PrevDay": 0.08754417,
            "Created": "2017-07-21T01:08:49.397"
        },
        {
            "MarketName": "ETH-NMR",
            "High": 0.01757884,
            "Low": 0.01716561,
            "Volume": 99.38851196,
            "Last": 0.0174,
            "BaseVolume": 1.73132821,
            "TimeStamp": "2018-05-21T18:49:51.38",
            "Bid": 0.01738243,
            "Ask": 0.01757466,
            "OpenBuyOrders": 25,
            "OpenSellOrders": 191,
            "PrevDay": 0.0172,
            "Created": "2017-06-22T21:58:57.657"
        },
        {
            "MarketName": "ETH-OMG",
            "High": 0.01842061,
            "Low": 0.01781163,
            "Volume": 9339.64933129,
            "Last": 0.017889,
            "BaseVolume": 169.60219961,
            "TimeStamp": "2018-05-21T18:49:51.363",
            "Bid": 0.017889,
            "Ask": 0.01798079,
            "OpenBuyOrders": 453,
            "OpenSellOrders": 838,
            "PrevDay": 0.01834999,
            "Created": "2017-07-16T17:07:42.41"
        },
        {
            "MarketName": "ETH-PAY",
            "High": 0.00178,
            "Low": 0.00165001,
            "Volume": 45162.18329943,
            "Last": 0.00170001,
            "BaseVolume": 77.44460823,
            "TimeStamp": "2018-05-21T18:49:24.213",
            "Bid": 0.0017017,
            "Ask": 0.00172687,
            "OpenBuyOrders": 58,
            "OpenSellOrders": 565,
            "PrevDay": 0.00176653,
            "Created": "2017-07-07T07:14:00.873"
        },
        {
            "MarketName": "ETH-POLY",
            "High": 0.00142,
            "Low": 0.00126005,
            "Volume": 217643.25188538,
            "Last": 0.00127857,
            "BaseVolume": 287.16659813,
            "TimeStamp": "2018-05-21T18:49:51.393",
            "Bid": 0.00128362,
            "Ask": 0.00130252,
            "OpenBuyOrders": 390,
            "OpenSellOrders": 252,
            "PrevDay": 0.001325,
            "Created": "2018-04-09T16:15:37.53"
        },
        {
            "MarketName": "ETH-POWR",
            "High": 0.00059599,
            "Low": 0.000568,
            "Volume": 31355.43513549,
            "Last": 0.000575,
            "BaseVolume": 18.20940559,
            "TimeStamp": "2018-05-21T18:49:48.513",
            "Bid": 0.00057551,
            "Ask": 0.000582,
            "OpenBuyOrders": 760,
            "OpenSellOrders": 783,
            "PrevDay": 0.00059198,
            "Created": "2017-11-14T00:31:01.76"
        },
        {
            "MarketName": "ETH-PRO",
            "High": 0.00186492,
            "Low": 0.001772,
            "Volume": 11699.38372772,
            "Last": 0.00178911,
            "BaseVolume": 21.34312804,
            "TimeStamp": "2018-05-21T18:49:02.897",
            "Bid": 0.00179352,
            "Ask": 0.00182614,
            "OpenBuyOrders": 24,
            "OpenSellOrders": 63,
            "PrevDay": 0.00186355,
            "Created": "2018-04-19T18:07:39.277"
        },
        {
            "MarketName": "ETH-PTOY",
            "High": 0.00022911,
            "Low": 0.00021215,
            "Volume": 18416.1861554,
            "Last": 0.00022401,
            "BaseVolume": 4.10243096,
            "TimeStamp": "2018-05-21T18:49:48.11",
            "Bid": 0.00022252,
            "Ask": 0.00022589,
            "OpenBuyOrders": 26,
            "OpenSellOrders": 322,
            "PrevDay": 0.00022915,
            "Created": "2017-06-18T17:04:24.147"
        },
        {
            "MarketName": "ETH-QRL",
            "High": 0.0013814,
            "Low": 0.00135416,
            "Volume": 792.59360144,
            "Last": 0.0013814,
            "BaseVolume": 1.08534842,
            "TimeStamp": "2018-05-21T18:49:50.957",
            "Bid": 0.00134035,
            "Ask": 0.00138752,
            "OpenBuyOrders": 31,
            "OpenSellOrders": 149,
            "PrevDay": 0.0013319,
            "Created": "2017-06-11T17:33:06.14"
        },
        {
            "MarketName": "ETH-QTUM",
            "High": 0.02379999,
            "Low": 0.02271467,
            "Volume": 7817.18162859,
            "Last": 0.0228724,
            "BaseVolume": 180.94982861,
            "TimeStamp": "2018-05-21T18:49:50.957",
            "Bid": 0.02290726,
            "Ask": 0.02311799,
            "OpenBuyOrders": 288,
            "OpenSellOrders": 468,
            "PrevDay": 0.02343482,
            "Created": "2017-07-20T19:08:43.473"
        },
        {
            "MarketName": "ETH-RCN",
            "High": 0.00016499,
            "Low": 0.00015762,
            "Volume": 25284.46867448,
            "Last": 0.0001604,
            "BaseVolume": 4.06400898,
            "TimeStamp": "2018-05-21T18:49:51.143",
            "Bid": 0.00015935,
            "Ask": 0.00016163,
            "OpenBuyOrders": 36,
            "OpenSellOrders": 148,
            "PrevDay": 0.00015899,
            "Created": "2017-11-07T07:59:10.93"
        },
        {
            "MarketName": "ETH-REP",
            "High": 0.07658235,
            "Low": 0.07290901,
            "Volume": 272.70807669,
            "Last": 0.07385266,
            "BaseVolume": 20.4108272,
            "TimeStamp": "2018-05-21T18:49:40.38",
            "Bid": 0.0728728,
            "Ask": 0.07385266,
            "OpenBuyOrders": 143,
            "OpenSellOrders": 101,
            "PrevDay": 0.07430859,
            "Created": "2017-04-20T06:43:49.19"
        },
        {
            "MarketName": "ETH-RLC",
            "High": 0.00294054,
            "Low": 0.00280087,
            "Volume": 23091.75147909,
            "Last": 0.0028555,
            "BaseVolume": 66.4116152,
            "TimeStamp": "2018-05-21T18:49:48.013",
            "Bid": 0.00285025,
            "Ask": 0.00285608,
            "OpenBuyOrders": 53,
            "OpenSellOrders": 61,
            "PrevDay": 0.00294049,
            "Created": "2017-04-30T18:41:22.823"
        },
        {
            "MarketName": "ETH-SALT",
            "High": 0.00406123,
            "Low": 0.00385,
            "Volume": 3034.87211123,
            "Last": 0.00385,
            "BaseVolume": 11.90884083,
            "TimeStamp": "2018-05-21T18:49:29.373",
            "Bid": 0.00386595,
            "Ask": 0.00392196,
            "OpenBuyOrders": 87,
            "OpenSellOrders": 259,
            "PrevDay": 0.00392708,
            "Created": "2017-10-16T17:32:48.84"
        },
        {
            "MarketName": "ETH-SC",
            "High": 2.899e-5,
            "Low": 2.761e-5,
            "Volume": 2566134.9392807,
            "Last": 2.82e-5,
            "BaseVolume": 72.44754881,
            "TimeStamp": "2018-05-21T18:49:46.997",
            "Bid": 2.795e-5,
            "Ask": 2.82e-5,
            "OpenBuyOrders": 283,
            "OpenSellOrders": 907,
            "PrevDay": 2.822e-5,
            "Created": "2017-07-14T17:10:07.74"
        },
        {
            "MarketName": "ETH-SNT",
            "High": 0.00016791,
            "Low": 0.00016418,
            "Volume": 268006.67983036,
            "Last": 0.0001664,
            "BaseVolume": 44.59289909,
            "TimeStamp": "2018-05-21T18:49:49.703",
            "Bid": 0.00016458,
            "Ask": 0.00016633,
            "OpenBuyOrders": 197,
            "OpenSellOrders": 425,
            "PrevDay": 0.00016609,
            "Created": "2017-06-28T18:26:15.747"
        },
        {
            "MarketName": "ETH-SRN",
            "High": 0.000564,
            "Low": 0.00052896,
            "Volume": 188691.47992485,
            "Last": 0.00053539,
            "BaseVolume": 103.18561445,
            "TimeStamp": "2018-05-21T18:49:50.877",
            "Bid": 0.00053171,
            "Ask": 0.00053518,
            "OpenBuyOrders": 211,
            "OpenSellOrders": 336,
            "PrevDay": 0.000541,
            "Created": "2018-02-13T20:13:01.63"
        },
        {
            "MarketName": "ETH-STORJ",
            "High": 0.00129585,
            "Low": 0.00125374,
            "Volume": 3188.56332423,
            "Last": 0.00125374,
            "BaseVolume": 4.05003847,
            "TimeStamp": "2018-05-21T18:49:50.77",
            "Bid": 0.00125374,
            "Ask": 0.00126974,
            "OpenBuyOrders": 48,
            "OpenSellOrders": 181,
            "PrevDay": 0.00128678,
            "Created": "2017-07-11T21:14:32.643"
        },
        {
            "MarketName": "ETH-STORM",
            "High": 6.505e-5,
            "Low": 6.197e-5,
            "Volume": 487389.33496006,
            "Last": 6.259e-5,
            "BaseVolume": 31.01157449,
            "TimeStamp": "2018-05-21T18:49:34.253",
            "Bid": 6.265e-5,
            "Ask": 6.344e-5,
            "OpenBuyOrders": 27,
            "OpenSellOrders": 35,
            "PrevDay": 6.279e-5,
            "Created": "2018-05-15T17:01:47.793"
        },
        {
            "MarketName": "ETH-STRAT",
            "High": 0.00833,
            "Low": 0.00812099,
            "Volume": 2703.80960912,
            "Last": 0.00821,
            "BaseVolume": 22.26456284,
            "TimeStamp": "2018-05-21T18:49:51.38",
            "Bid": 0.00821821,
            "Ask": 0.00832971,
            "OpenBuyOrders": 576,
            "OpenSellOrders": 702,
            "PrevDay": 0.00807,
            "Created": "2017-08-04T18:01:27.713"
        },
        {
            "MarketName": "ETH-TIX",
            "High": 0.00066769,
            "Low": 0.00063703,
            "Volume": 6008.54988083,
            "Last": 0.00064629,
            "BaseVolume": 3.8967406,
            "TimeStamp": "2018-05-21T18:49:50.58",
            "Bid": 0.00064558,
            "Ask": 0.0006572,
            "OpenBuyOrders": 67,
            "OpenSellOrders": 129,
            "PrevDay": 0.00064689,
            "Created": "2017-10-25T21:01:08.287"
        },
        {
            "MarketName": "ETH-TRST",
            "High": 0.00028581,
            "Low": 0.0002763,
            "Volume": 18829.26946593,
            "Last": 0.00028254,
            "BaseVolume": 5.20565758,
            "TimeStamp": "2018-05-21T18:49:51.283",
            "Bid": 0.00027751,
            "Ask": 0.00028194,
            "OpenBuyOrders": 39,
            "OpenSellOrders": 179,
            "PrevDay": 0.00027768,
            "Created": "2017-05-19T15:55:11.28"
        },
        {
            "MarketName": "ETH-TRX",
            "High": 0.00011743,
            "Low": 0.00010582,
            "Volume": 14617002.523495,
            "Last": 0.0001136,
            "BaseVolume": 1649.9160529,
            "TimeStamp": "2018-05-21T18:49:32.13",
            "Bid": 0.00011356,
            "Ask": 0.00011365,
            "OpenBuyOrders": 877,
            "OpenSellOrders": 416,
            "PrevDay": 0.00010745,
            "Created": "2018-03-01T23:17:06.517"
        },
        {
            "MarketName": "ETH-TUSD",
            "High": 0.00149808,
            "Low": 0.0014,
            "Volume": 372700.77109775,
            "Last": 0.001481,
            "BaseVolume": 534.79021054,
            "TimeStamp": "2018-05-21T18:49:50.737",
            "Bid": 0.00146074,
            "Ask": 0.0014846,
            "OpenBuyOrders": 76,
            "OpenSellOrders": 116,
            "PrevDay": 0.0013973,
            "Created": "2018-03-19T17:38:47.76"
        },
        {
            "MarketName": "ETH-UKG",
            "High": 0.00029899,
            "Low": 0.00026842,
            "Volume": 17074.45660742,
            "Last": 0.00027536,
            "BaseVolume": 4.77011203,
            "TimeStamp": "2018-05-21T18:49:50.94",
            "Bid": 0.00028659,
            "Ask": 0.00029708,
            "OpenBuyOrders": 21,
            "OpenSellOrders": 109,
            "PrevDay": 0.0002727,
            "Created": "2017-12-29T22:41:56.017"
        },
        {
            "MarketName": "ETH-UP",
            "High": 0.00021559,
            "Low": 0.00020039,
            "Volume": 37709.06449312,
            "Last": 0.00021106,
            "BaseVolume": 7.72685439,
            "TimeStamp": "2018-05-21T18:49:50.657",
            "Bid": 0.00020825,
            "Ask": 0.0002137,
            "OpenBuyOrders": 24,
            "OpenSellOrders": 133,
            "PrevDay": 0.00021389,
            "Created": "2018-03-20T22:26:49.427"
        },
        {
            "MarketName": "ETH-VEE",
            "High": 5.599e-5,
            "Low": 5.122e-5,
            "Volume": 460575.58644664,
            "Last": 5.168e-5,
            "BaseVolume": 24.60811224,
            "TimeStamp": "2018-05-21T18:49:51.283",
            "Bid": 5.18e-5,
            "Ask": 5.245e-5,
            "OpenBuyOrders": 69,
            "OpenSellOrders": 281,
            "PrevDay": 5.468e-5,
            "Created": "2018-02-16T18:36:35.443"
        },
        {
            "MarketName": "ETH-VIB",
            "High": 0.00029371,
            "Low": 0.00027151,
            "Volume": 858680.03491937,
            "Last": 0.00028758,
            "BaseVolume": 244.47098436,
            "TimeStamp": "2018-05-21T18:49:49.953",
            "Bid": 0.00028259,
            "Ask": 0.00028433,
            "OpenBuyOrders": 37,
            "OpenSellOrders": 98,
            "PrevDay": 0.00028103,
            "Created": "2017-11-08T17:08:43.01"
        },
        {
            "MarketName": "ETH-WAVES",
            "High": 0.00854799,
            "Low": 0.00821,
            "Volume": 1446.39883915,
            "Last": 0.00830602,
            "BaseVolume": 12.09535888,
            "TimeStamp": "2018-05-21T18:49:51.283",
            "Bid": 0.0082268,
            "Ask": 0.00833505,
            "OpenBuyOrders": 279,
            "OpenSellOrders": 432,
            "PrevDay": 0.00825244,
            "Created": "2017-08-04T18:00:50.15"
        },
        {
            "MarketName": "ETH-WAX",
            "High": 0.00036971,
            "Low": 0.00034496,
            "Volume": 102974.78595975,
            "Last": 0.0003465,
            "BaseVolume": 36.99990517,
            "TimeStamp": "2018-05-21T18:49:51.253",
            "Bid": 0.00034544,
            "Ask": 0.00034683,
            "OpenBuyOrders": 23,
            "OpenSellOrders": 175,
            "PrevDay": 0.00036816,
            "Created": "2018-02-15T01:09:15.167"
        },
        {
            "MarketName": "ETH-WINGS",
            "High": 0.00073658,
            "Low": 0.00069321,
            "Volume": 5454.35031239,
            "Last": 0.00070664,
            "BaseVolume": 3.89814125,
            "TimeStamp": "2018-05-21T18:49:40.037",
            "Bid": 0.00071053,
            "Ask": 0.00071322,
            "OpenBuyOrders": 32,
            "OpenSellOrders": 166,
            "PrevDay": 0.00069018,
            "Created": "2017-04-26T22:16:06.627"
        },
        {
            "MarketName": "ETH-XEM",
            "High": 0.000452,
            "Low": 0.000441,
            "Volume": 33434.07377776,
            "Last": 0.000441,
            "BaseVolume": 14.93762768,
            "TimeStamp": "2018-05-21T18:49:49.577",
            "Bid": 0.00044146,
            "Ask": 0.00044675,
            "OpenBuyOrders": 713,
            "OpenSellOrders": 991,
            "PrevDay": 0.000446,
            "Created": "2017-07-21T01:08:49.38"
        },
        {
            "MarketName": "ETH-XLM",
            "High": 0.00046397,
            "Low": 0.00044731,
            "Volume": 332365.19554716,
            "Last": 0.00044768,
            "BaseVolume": 151.61090224,
            "TimeStamp": "2018-05-21T18:49:41.913",
            "Bid": 0.00044781,
            "Ask": 0.00045224,
            "OpenBuyOrders": 486,
            "OpenSellOrders": 760,
            "PrevDay": 0.00045851,
            "Created": "2017-07-21T01:08:49.38"
        },
        {
            "MarketName": "ETH-XMR",
            "High": 0.28578826,
            "Low": 0.27826001,
            "Volume": 142.06883931,
            "Last": 0.2812,
            "BaseVolume": 39.98467304,
            "TimeStamp": "2018-05-21T18:49:49.327",
            "Bid": 0.28045011,
            "Ask": 0.2812,
            "OpenBuyOrders": 524,
            "OpenSellOrders": 588,
            "PrevDay": 0.282895,
            "Created": "2017-07-21T01:08:49.367"
        },
        {
            "MarketName": "ETH-XRP",
            "High": 0.00099,
            "Low": 0.00096077,
            "Volume": 340146.1200354,
            "Last": 0.0009677,
            "BaseVolume": 331.54576038,
            "TimeStamp": "2018-05-21T18:49:51.253",
            "Bid": 0.00096865,
            "Ask": 0.00097579,
            "OpenBuyOrders": 384,
            "OpenSellOrders": 858,
            "PrevDay": 0.00097194,
            "Created": "2017-06-25T03:07:09.677"
        },
        {
            "MarketName": "ETH-ZEC",
            "High": 0.49678276,
            "Low": 0.469,
            "Volume": 412.0468396,
            "Last": 0.47028371,
            "BaseVolume": 198.64250844,
            "TimeStamp": "2018-05-21T18:49:49.577",
            "Bid": 0.47028371,
            "Ask": 0.47390882,
            "OpenBuyOrders": 167,
            "OpenSellOrders": 349,
            "PrevDay": 0.47566689,
            "Created": "2017-07-14T17:10:07.8"
        },
        {
            "MarketName": "ETH-ZRX",
            "High": 0.00205926,
            "Low": 0.00191,
            "Volume": 111142.51608833,
            "Last": 0.00191,
            "BaseVolume": 220.47749019,
            "TimeStamp": "2018-05-21T18:49:40.473",
            "Bid": 0.00190329,
            "Ask": 0.00191,
            "OpenBuyOrders": 128,
            "OpenSellOrders": 112,
            "PrevDay": 0.00197603,
            "Created": "2018-02-15T23:33:55.923"
        },
        {
            "MarketName": "USDT-ADA",
            "High": 0.26006,
            "Low": 0.24311,
            "Volume": 4385220.0708004,
            "Last": 0.24400008,
            "BaseVolume": 1104832.0158771,
            "TimeStamp": "2018-05-21T18:49:46.06",
            "Bid": 0.24400008,
            "Ask": 0.24576,
            "OpenBuyOrders": 981,
            "OpenSellOrders": 2762,
            "PrevDay": 0.259862,
            "Created": "2017-12-29T19:24:39.987"
        },
        {
            "MarketName": "USDT-BCC",
            "High": 1314.37673095,
            "Low": 1212.2188623,
            "Volume": 1056.56273234,
            "Last": 1215,
            "BaseVolume": 1336245.1868269,
            "TimeStamp": "2018-05-21T18:49:50.72",
            "Bid": 1215,
            "Ask": 1215.5,
            "OpenBuyOrders": 334,
            "OpenSellOrders": 1051,
            "PrevDay": 1289.40000001,
            "Created": "2017-08-01T18:34:04.873"
        },
        {
            "MarketName": "USDT-BTC",
            "High": 8619.99999999,
            "Low": 8317,
            "Volume": 1185.81010532,
            "Last": 8361.5,
            "BaseVolume": 10031055.89128,
            "TimeStamp": "2018-05-21T18:49:51.363",
            "Bid": 8350,
            "Ask": 8361.5,
            "OpenBuyOrders": 2795,
            "OpenSellOrders": 4088,
            "PrevDay": 8495.00000009,
            "Created": "2015-12-11T06:31:40.633"
        },
        {
            "MarketName": "USDT-BTG",
            "High": 56.92959498,
            "Low": 53.1,
            "Volume": 4347.16147574,
            "Last": 53.1,
            "BaseVolume": 236975.10622548,
            "TimeStamp": "2018-05-21T18:49:44.213",
            "Bid": 53.1,
            "Ask": 53.38116273,
            "OpenBuyOrders": 275,
            "OpenSellOrders": 1667,
            "PrevDay": 56.63,
            "Created": "2017-11-21T19:17:29.543"
        },
        {
            "MarketName": "USDT-DASH",
            "High": 403.99999986,
            "Low": 383.08301119,
            "Volume": 255.11730212,
            "Last": 383.1587521,
            "BaseVolume": 101050.66770447,
            "TimeStamp": "2018-05-21T18:49:50.36",
            "Bid": 383.1587521,
            "Ask": 386.469,
            "OpenBuyOrders": 121,
            "OpenSellOrders": 619,
            "PrevDay": 401.89000001,
            "Created": "2017-07-21T01:08:49.413"
        },
        {
            "MarketName": "USDT-ETC",
            "High": 18.3,
            "Low": 17.428495,
            "Volume": 20883.3524427,
            "Last": 17.49,
            "BaseVolume": 372961.51663587,
            "TimeStamp": "2018-05-21T18:49:50.94",
            "Bid": 17.45,
            "Ask": 17.542588,
            "OpenBuyOrders": 773,
            "OpenSellOrders": 2094,
            "PrevDay": 18.251241,
            "Created": "2017-07-14T17:10:10.72"
        },
        {
            "MarketName": "USDT-ETH",
            "High": 725.02999785,
            "Low": 690.1898038,
            "Volume": 4186.3788322,
            "Last": 690.3,
            "BaseVolume": 2981707.1704501,
            "TimeStamp": "2018-05-21T18:49:51.363",
            "Bid": 690.3,
            "Ask": 692,
            "OpenBuyOrders": 1246,
            "OpenSellOrders": 1660,
            "PrevDay": 723.82086004,
            "Created": "2017-04-20T17:26:37.647"
        },
        {
            "MarketName": "USDT-LTC",
            "High": 140.68,
            "Low": 134.00576919,
            "Volume": 2750.89034592,
            "Last": 134.06700001,
            "BaseVolume": 376933.35683814,
            "TimeStamp": "2018-05-21T18:49:48.61",
            "Bid": 134.06700001,
            "Ask": 134.36886269,
            "OpenBuyOrders": 358,
            "OpenSellOrders": 2449,
            "PrevDay": 140.15,
            "Created": "2017-07-14T17:10:10.72"
        },
        {
            "MarketName": "USDT-NEO",
            "High": 66.56875052,
            "Low": 60.4581574,
            "Volume": 13647.38164163,
            "Last": 61,
            "BaseVolume": 867164.51889984,
            "TimeStamp": "2018-05-21T18:49:50.373",
            "Bid": 60.87877497,
            "Ask": 61,
            "OpenBuyOrders": 569,
            "OpenSellOrders": 1765,
            "PrevDay": 63.38688229,
            "Created": "2017-08-04T16:58:43.087"
        },
        {
            "MarketName": "USDT-NXT",
            "High": 0.16899999,
            "Low": 0.1618152,
            "Volume": 337364.50848331,
            "Last": 0.16599963,
            "BaseVolume": 55581.07077947,
            "TimeStamp": "2018-05-21T18:49:50.69",
            "Bid": 0.16429,
            "Ask": 0.16599911,
            "OpenBuyOrders": 136,
            "OpenSellOrders": 765,
            "PrevDay": 0.16558226,
            "Created": "2017-12-29T19:29:48.42"
        },
        {
            "MarketName": "USDT-OMG",
            "High": 13.25,
            "Low": 12.12863601,
            "Volume": 23211.40220889,
            "Last": 12.44028357,
            "BaseVolume": 298562.72248377,
            "TimeStamp": "2018-05-21T18:49:50.61",
            "Bid": 12.35,
            "Ask": 12.40785821,
            "OpenBuyOrders": 336,
            "OpenSellOrders": 1666,
            "PrevDay": 13.2000015,
            "Created": "2017-09-15T23:49:44.83"
        },
        {
            "MarketName": "USDT-SC",
            "High": 0.0208171,
            "Low": 0.019245,
            "Volume": 8830529.310617,
            "Last": 0.01925094,
            "BaseVolume": 177249.41912517,
            "TimeStamp": "2018-05-21T18:49:51.253",
            "Bid": 0.01925169,
            "Ask": 0.01978384,
            "OpenBuyOrders": 192,
            "OpenSellOrders": 1212,
            "PrevDay": 0.02081754,
            "Created": "2018-04-23T20:43:33.953"
        },
        {
            "MarketName": "USDT-TRX",
            "High": 0.085,
            "Low": 0.07651643,
            "Volume": 32447975.410248,
            "Last": 0.07843,
            "BaseVolume": 2600777.0148364,
            "TimeStamp": "2018-05-21T18:49:45.76",
            "Bid": 0.07810002,
            "Ask": 0.07843,
            "OpenBuyOrders": 418,
            "OpenSellOrders": 956,
            "PrevDay": 0.0775,
            "Created": "2018-04-23T20:50:50.673"
        },
        {
            "MarketName": "USDT-TUSD",
            "High": 1.045,
            "Low": 1.01158,
            "Volume": 1074947.1416139,
            "Last": 1.02,
            "BaseVolume": 1107001.6532579,
            "TimeStamp": "2018-05-21T18:49:44.73",
            "Bid": 1.01890001,
            "Ask": 1.02,
            "OpenBuyOrders": 159,
            "OpenSellOrders": 183,
            "PrevDay": 1.01157413,
            "Created": "2018-03-29T17:58:59.217"
        },
        {
            "MarketName": "USDT-XMR",
            "High": 205.5,
            "Low": 195,
            "Volume": 939.50365967,
            "Last": 196.78799997,
            "BaseVolume": 187623.78204097,
            "TimeStamp": "2018-05-21T18:49:50.263",
            "Bid": 195,
            "Ask": 196.523,
            "OpenBuyOrders": 181,
            "OpenSellOrders": 749,
            "PrevDay": 204.69999912,
            "Created": "2017-07-21T01:08:49.397"
        },
        {
            "MarketName": "USDT-XRP",
            "High": 0.707,
            "Low": 0.66698888,
            "Volume": 2038313.7445531,
            "Last": 0.67,
            "BaseVolume": 1406334.7509447,
            "TimeStamp": "2018-05-21T18:49:50.8",
            "Bid": 0.67,
            "Ask": 0.671,
            "OpenBuyOrders": 714,
            "OpenSellOrders": 4268,
            "PrevDay": 0.7009,
            "Created": "2017-07-14T17:10:10.737"
        },
        {
            "MarketName": "USDT-XVG",
            "High": 0.05749,
            "Low": 0.0527,
            "Volume": 10382205.195399,
            "Last": 0.0535,
            "BaseVolume": 573934.07711774,
            "TimeStamp": "2018-05-21T18:49:49.81",
            "Bid": 0.05320001,
            "Ask": 0.05371854,
            "OpenBuyOrders": 470,
            "OpenSellOrders": 2648,
            "PrevDay": 0.0566,
            "Created": "2017-12-29T19:29:18.357"
        },
        {
            "MarketName": "USDT-ZEC",
            "High": 356.1,
            "Low": 324.00000015,
            "Volume": 1169.84875596,
            "Last": 325.99999999,
            "BaseVolume": 399730.18729317,
            "TimeStamp": "2018-05-21T18:49:48.25",
            "Bid": 324.12484501,
            "Ask": 325.5,
            "OpenBuyOrders": 382,
            "OpenSellOrders": 890,
            "PrevDay": 350.73050052,
            "Created": "2017-07-14T17:10:10.673"
        }
    ]
}