{"asset": {"symbol": "CHIP", "name": "CHIP", "quote": "USDT"}, "latest_snapshot": {"symbol": "CHIP", "captured_at": "2026-05-31T19:07:55.674551+00:00", "price": 0.03872, "price_change_percent": -1.174, "high_24h": 0.04104, "low_24h": 0.03751, "volume_24h": 96678464.0, "quote_volume_24h": 3770216.85159, "page_url": "https://sharemaestro.com/crypto/chip/"}, "progressive_pricing": {"window_hours": 24, "updates": 96, "latest": 0.03872, "start": 0.03814, "high": 0.03918, "low": 0.03761, "window_change": 0.00058, "window_change_percent": 1.5207131620346093, "last_updated": "2026-05-31T19:07:55.674551+00:00", "history": [{"captured_at": "2026-05-31T11:02:55.134146+00:00", "price": 0.03814, "price_change_percent": -1.115, "quote_volume_24h": 3202194.74546}, {"captured_at": "2026-05-31T11:07:55.158187+00:00", "price": 0.03812, "price_change_percent": -1.141, "quote_volume_24h": 3200744.69783}, {"captured_at": "2026-05-31T11:12:55.147996+00:00", "price": 0.03811, "price_change_percent": -1.141, "quote_volume_24h": 3217659.58804}, {"captured_at": "2026-05-31T11:17:55.246398+00:00", "price": 0.03809, "price_change_percent": -0.807, "quote_volume_24h": 3220868.12452}, {"captured_at": "2026-05-31T11:22:55.144078+00:00", "price": 0.03796, "price_change_percent": -1.3, "quote_volume_24h": 3222800.39415}, {"captured_at": "2026-05-31T11:27:55.181172+00:00", "price": 0.03814, "price_change_percent": -0.858, "quote_volume_24h": 3232052.91512}, {"captured_at": "2026-05-31T11:32:55.178235+00:00", "price": 0.03804, "price_change_percent": -1.195, "quote_volume_24h": 3233289.74959}, {"captured_at": "2026-05-31T11:38:22.634321+00:00", "price": 0.03848, "price_change_percent": -0.363, "quote_volume_24h": 3268691.73767}, {"captured_at": "2026-05-31T11:42:55.199639+00:00", "price": 0.03841, "price_change_percent": -0.466, "quote_volume_24h": 3340091.84401}, {"captured_at": "2026-05-31T11:47:55.234514+00:00", "price": 0.03823, "price_change_percent": -0.856, "quote_volume_24h": 3361148.04808}, {"captured_at": "2026-05-31T11:52:55.324444+00:00", "price": 0.03819, "price_change_percent": -1.062, "quote_volume_24h": 3361091.36043}, {"captured_at": "2026-05-31T11:57:55.208971+00:00", "price": 0.03805, "price_change_percent": -1.527, "quote_volume_24h": 3366636.76939}, {"captured_at": "2026-05-31T12:02:55.197397+00:00", "price": 0.03816, "price_change_percent": -0.883, "quote_volume_24h": 3423024.48545}, {"captured_at": "2026-05-31T12:07:55.452130+00:00", "price": 0.03814, "price_change_percent": -1.115, "quote_volume_24h": 3444660.70545}, {"captured_at": "2026-05-31T12:12:55.206462+00:00", "price": 0.0382, "price_change_percent": -0.676, "quote_volume_24h": 3451255.1896}, {"captured_at": "2026-05-31T12:17:55.216860+00:00", "price": 0.03828, "price_change_percent": -0.39, "quote_volume_24h": 3456303.55762}, {"captured_at": "2026-05-31T12:22:55.237523+00:00", "price": 0.03834, "price_change_percent": -0.674, "quote_volume_24h": 3460309.22985}, {"captured_at": "2026-05-31T12:27:55.253325+00:00", "price": 0.03834, "price_change_percent": -0.571, "quote_volume_24h": 3461461.87956}, {"captured_at": "2026-05-31T12:32:55.478809+00:00", "price": 0.03837, "price_change_percent": -0.467, "quote_volume_24h": 3464200.36587}, {"captured_at": "2026-05-31T12:37:55.246321+00:00", "price": 0.03828, "price_change_percent": -0.752, "quote_volume_24h": 3462716.07144}, {"captured_at": "2026-05-31T12:43:21.755729+00:00", "price": 0.03835, "price_change_percent": -0.467, "quote_volume_24h": 3465026.41903}, {"captured_at": "2026-05-31T12:47:55.256989+00:00", "price": 0.03836, "price_change_percent": -0.415, "quote_volume_24h": 3487286.34614}, {"captured_at": "2026-05-31T12:52:55.290338+00:00", "price": 0.03827, "price_change_percent": -0.623, "quote_volume_24h": 3499759.2806}, {"captured_at": "2026-05-31T12:57:55.472771+00:00", "price": 0.03832, "price_change_percent": -0.597, "quote_volume_24h": 3504361.01219}, {"captured_at": "2026-05-31T13:02:55.299177+00:00", "price": 0.03835, "price_change_percent": -0.467, "quote_volume_24h": 3506105.53999}, {"captured_at": "2026-05-31T13:07:55.260633+00:00", "price": 0.03829, "price_change_percent": -0.571, "quote_volume_24h": 3507061.96897}, {"captured_at": "2026-05-31T13:12:55.285013+00:00", "price": 0.03828, "price_change_percent": -0.803, "quote_volume_24h": 3510857.842}, {"captured_at": "2026-05-31T13:17:55.277229+00:00", "price": 0.03826, "price_change_percent": -0.649, "quote_volume_24h": 3513874.22646}, {"captured_at": "2026-05-31T13:22:55.290853+00:00", "price": 0.03832, "price_change_percent": -0.571, "quote_volume_24h": 3511271.13059}, {"captured_at": "2026-05-31T13:27:55.309331+00:00", "price": 0.03828, "price_change_percent": -0.313, "quote_volume_24h": 3510893.969}, {"captured_at": "2026-05-31T13:32:55.517634+00:00", "price": 0.03834, "price_change_percent": -0.156, "quote_volume_24h": 3511112.03087}, {"captured_at": "2026-05-31T13:37:55.336333+00:00", "price": 0.03834, "price_change_percent": 0.183, "quote_volume_24h": 3503722.3643}, {"captured_at": "2026-05-31T13:42:55.293311+00:00", "price": 0.03827, "price_change_percent": -0.104, "quote_volume_24h": 3505900.20478}, {"captured_at": "2026-05-31T13:48:21.763276+00:00", "price": 0.03834, "price_change_percent": -0.052, "quote_volume_24h": 3511351.58299}, {"captured_at": "2026-05-31T13:52:55.351152+00:00", "price": 0.03836, "price_change_percent": 0.209, "quote_volume_24h": 3508446.36979}, {"captured_at": "2026-05-31T13:57:55.396408+00:00", "price": 0.0384, "price_change_percent": 0.156, "quote_volume_24h": 3512262.02991}, {"captured_at": "2026-05-31T14:02:55.335530+00:00", "price": 0.03825, "price_change_percent": -0.778, "quote_volume_24h": 3514324.22709}, {"captured_at": "2026-05-31T14:13:18.583014+00:00", "price": 0.03815, "price_change_percent": -1.14, "quote_volume_24h": 3543127.81589}, {"captured_at": "2026-05-31T14:17:55.337997+00:00", "price": 0.03785, "price_change_percent": -1.867, "quote_volume_24h": 3588079.49139}, {"captured_at": "2026-05-31T14:22:55.336147+00:00", "price": 0.03776, "price_change_percent": -1.769, "quote_volume_24h": 3630601.38492}, {"captured_at": "2026-05-31T14:27:55.368327+00:00", "price": 0.03761, "price_change_percent": -2.514, "quote_volume_24h": 3622752.38394}, {"captured_at": "2026-05-31T14:32:55.362508+00:00", "price": 0.03783, "price_change_percent": -1.919, "quote_volume_24h": 3638041.73133}, {"captured_at": "2026-05-31T14:37:55.383307+00:00", "price": 0.03779, "price_change_percent": -2.225, "quote_volume_24h": 3642810.46711}, {"captured_at": "2026-05-31T14:42:55.391115+00:00", "price": 0.03786, "price_change_percent": -2.095, "quote_volume_24h": 3672494.29683}, {"captured_at": "2026-05-31T14:47:55.395873+00:00", "price": 0.03788, "price_change_percent": -1.763, "quote_volume_24h": 3676833.5745}, {"captured_at": "2026-05-31T14:53:22.015191+00:00", "price": 0.03798, "price_change_percent": -1.581, "quote_volume_24h": 3678461.30743}, {"captured_at": "2026-05-31T14:57:55.393153+00:00", "price": 0.03785, "price_change_percent": -2.196, "quote_volume_24h": 3680308.05892}, {"captured_at": "2026-05-31T15:02:55.401368+00:00", "price": 0.03789, "price_change_percent": -2.295, "quote_volume_24h": 3678852.17977}, {"captured_at": "2026-05-31T15:07:55.437137+00:00", "price": 0.03789, "price_change_percent": -2.396, "quote_volume_24h": 3665909.30971}, {"captured_at": "2026-05-31T15:12:55.809651+00:00", "price": 0.03786, "price_change_percent": -2.573, "quote_volume_24h": 3665793.72289}, {"captured_at": "2026-05-31T15:17:55.387268+00:00", "price": 0.03791, "price_change_percent": -2.319, "quote_volume_24h": 3649259.3453}, {"captured_at": "2026-05-31T15:22:55.401029+00:00", "price": 0.03805, "price_change_percent": -1.958, "quote_volume_24h": 3649520.04045}, {"captured_at": "2026-05-31T15:27:55.610384+00:00", "price": 0.03816, "price_change_percent": -1.877, "quote_volume_24h": 3648177.42951}, {"captured_at": "2026-05-31T15:32:55.413762+00:00", "price": 0.03814, "price_change_percent": -1.701, "quote_volume_24h": 3645579.39919}, {"captured_at": "2026-05-31T15:37:55.444169+00:00", "price": 0.03816, "price_change_percent": -1.776, "quote_volume_24h": 3639923.13492}, {"captured_at": "2026-05-31T15:42:56.745410+00:00", "price": 0.03799, "price_change_percent": -1.758, "quote_volume_24h": 3639751.39818}, {"captured_at": "2026-05-31T15:47:55.417725+00:00", "price": 0.03806, "price_change_percent": -1.882, "quote_volume_24h": 3651724.9024}, {"captured_at": "2026-05-31T15:52:55.424438+00:00", "price": 0.03808, "price_change_percent": -1.982, "quote_volume_24h": 3654038.05865}, {"captured_at": "2026-05-31T15:58:22.502449+00:00", "price": 0.03821, "price_change_percent": -1.495, "quote_volume_24h": 3670727.46755}, {"captured_at": "2026-05-31T16:02:55.467676+00:00", "price": 0.03823, "price_change_percent": -1.01, "quote_volume_24h": 3678833.10081}, {"captured_at": "2026-05-31T16:07:55.457666+00:00", "price": 0.03826, "price_change_percent": -1.035, "quote_volume_24h": 3667075.9347}, {"captured_at": "2026-05-31T16:12:55.878784+00:00", "price": 0.03819, "price_change_percent": -1.547, "quote_volume_24h": 3666395.79096}, {"captured_at": "2026-05-31T16:17:55.465360+00:00", "price": 0.03824, "price_change_percent": -1.57, "quote_volume_24h": 3672115.76127}, {"captured_at": "2026-05-31T16:22:55.464872+00:00", "price": 0.03823, "price_change_percent": -1.418, "quote_volume_24h": 3673247.00864}, {"captured_at": "2026-05-31T16:27:55.490166+00:00", "price": 0.0381, "price_change_percent": -1.627, "quote_volume_24h": 3672221.16278}, {"captured_at": "2026-05-31T16:32:55.500030+00:00", "price": 0.03801, "price_change_percent": -2.087, "quote_volume_24h": 3675357.18862}, {"captured_at": "2026-05-31T16:37:55.493038+00:00", "price": 0.03796, "price_change_percent": -2.14, "quote_volume_24h": 3675573.28619}, {"captured_at": "2026-05-31T16:42:55.559538+00:00", "price": 0.03791, "price_change_percent": -2.369, "quote_volume_24h": 3672072.15678}, {"captured_at": "2026-05-31T16:47:55.535350+00:00", "price": 0.03789, "price_change_percent": -2.169, "quote_volume_24h": 3661553.58961}, {"captured_at": "2026-05-31T16:52:55.536547+00:00", "price": 0.03794, "price_change_percent": -1.862, "quote_volume_24h": 3648815.15734}, {"captured_at": "2026-05-31T16:57:55.565809+00:00", "price": 0.03785, "price_change_percent": -2.121, "quote_volume_24h": 3650442.06799}, {"captured_at": "2026-05-31T17:03:23.172726+00:00", "price": 0.03785, "price_change_percent": -2.171, "quote_volume_24h": 3650589.93509}, {"captured_at": "2026-05-31T17:07:56.000567+00:00", "price": 0.03777, "price_change_percent": -2.201, "quote_volume_24h": 3652538.01183}, {"captured_at": "2026-05-31T17:12:55.815505+00:00", "price": 0.03793, "price_change_percent": -1.863, "quote_volume_24h": 3653794.90503}, {"captured_at": "2026-05-31T17:17:55.945359+00:00", "price": 0.0382, "price_change_percent": -0.959, "quote_volume_24h": 3654385.76864}, {"captured_at": "2026-05-31T17:22:55.597412+00:00", "price": 0.03829, "price_change_percent": -0.649, "quote_volume_24h": 3649714.21527}, {"captured_at": "2026-05-31T17:27:55.563221+00:00", "price": 0.03832, "price_change_percent": -0.7, "quote_volume_24h": 3652462.72922}, {"captured_at": "2026-05-31T17:32:55.787279+00:00", "price": 0.03833, "price_change_percent": -0.622, "quote_volume_24h": 3645952.57079}, {"captured_at": "2026-05-31T17:37:56.036144+00:00", "price": 0.03848, "price_change_percent": -0.233, "quote_volume_24h": 3648891.51097}, {"captured_at": "2026-05-31T17:42:55.545226+00:00", "price": 0.03859, "price_change_percent": -0.207, "quote_volume_24h": 3650917.96401}, {"captured_at": "2026-05-31T17:47:55.582958+00:00", "price": 0.0386, "price_change_percent": -0.746, "quote_volume_24h": 3651055.58287}, {"captured_at": "2026-05-31T17:52:55.604988+00:00", "price": 0.03862, "price_change_percent": -0.796, "quote_volume_24h": 3654492.20923}, {"captured_at": "2026-05-31T17:57:55.578651+00:00", "price": 0.03865, "price_change_percent": -0.745, "quote_volume_24h": 3661080.34735}, {"captured_at": "2026-05-31T18:02:55.600252+00:00", "price": 0.03861, "price_change_percent": -0.822, "quote_volume_24h": 3669808.75428}, {"captured_at": "2026-05-31T18:08:23.191946+00:00", "price": 0.03879, "price_change_percent": -0.334, "quote_volume_24h": 3667955.15514}, {"captured_at": "2026-05-31T18:12:55.609627+00:00", "price": 0.03889, "price_change_percent": -0.18, "quote_volume_24h": 3671774.00425}, {"captured_at": "2026-05-31T18:23:26.091060+00:00", "price": 0.03897, "price_change_percent": 0.077, "quote_volume_24h": 3677874.98868}, {"captured_at": "2026-05-31T18:27:56.713684+00:00", "price": 0.03907, "price_change_percent": 0.385, "quote_volume_24h": 3692541.54633}, {"captured_at": "2026-05-31T18:32:56.275116+00:00", "price": 0.03907, "price_change_percent": 0.231, "quote_volume_24h": 3701614.88447}, {"captured_at": "2026-05-31T18:37:56.329298+00:00", "price": 0.03911, "price_change_percent": 0.231, "quote_volume_24h": 3709678.67978}, {"captured_at": "2026-05-31T18:42:55.884814+00:00", "price": 0.03918, "price_change_percent": 0.539, "quote_volume_24h": 3720989.58066}, {"captured_at": "2026-05-31T18:47:56.077740+00:00", "price": 0.03915, "price_change_percent": 0.513, "quote_volume_24h": 3729149.14596}, {"captured_at": "2026-05-31T18:52:57.390306+00:00", "price": 0.03905, "price_change_percent": 0.205, "quote_volume_24h": 3740276.44368}, {"captured_at": "2026-05-31T18:57:55.894846+00:00", "price": 0.03894, "price_change_percent": -0.154, "quote_volume_24h": 3744614.32942}, {"captured_at": "2026-05-31T19:02:56.338130+00:00", "price": 0.03904, "price_change_percent": 0.205, "quote_volume_24h": 3778362.59096}, {"captured_at": "2026-05-31T19:07:55.674551+00:00", "price": 0.03872, "price_change_percent": -1.174, "quote_volume_24h": 3770216.85159}]}, "latest_daily": {"day": "2026-05-31", "ohlcv": {"open": 0.03891, "high": 0.04104, "low": 0.03751, "close": 0.03895, "volume": 82909929.0, "quote_volume": 3230494.18897}, "trend_line": 0.052882, "activity_lines": {"activity_5": 0.039294, "activity_10": 0.04121, "activity_20": 0.044812, "activity_30": 0.048543}, "fair_value": 0.059287, "trend_signal": 0, "relative_strength": null, "market_dynamics": -1.888386, "volatility": 3.672832, "volume_expansion": -93.468292, "expectation": {"probability": 26.0809, "direction": "negative"}}, "summary": "CHIP closed the latest daily bar at 0.038950. Across the latest 12 available daily bars, price changed -22.44%. Trend Signal is 0, Relative Strength is -, and Market Dynamics is -1.89. The progressive pricing window shows 1.52% over 24 hours. Live pricing is 0.038720 with a -1.17% 24h move.", "key_points": [{"label": "Latest day", "value": "2026-05-31"}, {"label": "Daily close", "value": "0.038950"}, {"label": "Live price", "value": "0.038720"}, {"label": "24h change", "value": "-1.17%"}, {"label": "Trend Signal", "value": "0"}, {"label": "Relative Strength", "value": "-"}, {"label": "Market Dynamics", "value": "-1.89"}, {"label": "Expectation", "value": "negative 26.08%"}, {"label": "Progressive pricing", "value": "1.52% over 24h"}], "series_window": "latest_365_days", "series": [{"day": "2026-04-21", "ohlcv": {"open": 0.012, "high": 0.06899, "low": 0.012, "close": 0.06132, "volume": 686658125.0, "quote_volume": 40987208.14422}, "trend_line": null, "activity_lines": {"activity_5": null, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.06132, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": null, "direction": "undecided"}}, {"day": "2026-04-22", "ohlcv": {"open": 0.06134, "high": 0.12175, "low": 0.05456, "close": 0.11284, "volume": 3563477088.0, "quote_volume": 348180807.34238}, "trend_line": null, "activity_lines": {"activity_5": null, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.08708, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": null, "direction": "undecided"}}, {"day": "2026-04-23", "ohlcv": {"open": 0.11284, "high": 0.14069, "low": 0.08971, "close": 0.10383, "volume": 2250935972.0, "quote_volume": 246377386.04243}, "trend_line": null, "activity_lines": {"activity_5": null, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.092663, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 100.0, "direction": "positive"}}, {"day": "2026-04-24", "ohlcv": {"open": 0.10384, "high": 0.10585, "low": 0.08301, "close": 0.08477, "volume": 836139524.0, "quote_volume": 77381187.62473}, "trend_line": null, "activity_lines": {"activity_5": null, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.09069, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 50.0, "direction": "undecided"}}, {"day": "2026-04-25", "ohlcv": {"open": 0.08476, "high": 0.08626, "low": 0.06874, "close": 0.07304, "volume": 664966146.0, "quote_volume": 50125735.58431}, "trend_line": null, "activity_lines": {"activity_5": 0.086851, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.08716, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 30.9859, "direction": "negative"}}, {"day": "2026-04-26", "ohlcv": {"open": 0.07304, "high": 0.07994, "low": 0.0659, "close": 0.07296, "volume": 2349694060.0, "quote_volume": 167970439.2096}, "trend_line": null, "activity_lines": {"activity_5": 0.082118, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.084793, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 21.5686, "direction": "negative"}}, {"day": "2026-04-27", "ohlcv": {"open": 0.07295, "high": 0.08637, "low": 0.07057, "close": 0.07472, "volume": 3983376211.0, "quote_volume": 298719174.58176}, "trend_line": null, "activity_lines": {"activity_5": 0.077195, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.083354, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 17.8862, "direction": "negative"}}, {"day": "2026-04-28", "ohlcv": {"open": 0.07472, "high": 0.07953, "low": 0.06848, "close": 0.06894, "volume": 2968571005.0, "quote_volume": 211089216.42003}, "trend_line": null, "activity_lines": {"activity_5": 0.072887, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.081553, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 32.3171, "direction": "negative"}}, {"day": "2026-04-29", "ohlcv": {"open": 0.06895, "high": 0.07013, "low": 0.06165, "close": 0.06374, "volume": 3803471871.0, "quote_volume": 244736328.08435}, "trend_line": null, "activity_lines": {"activity_5": 0.069172, "activity_10": null, "activity_20": null, "activity_30": null}, "fair_value": 0.079573, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 27.8947, "direction": "negative"}}, {"day": "2026-04-30", "ohlcv": {"open": 0.06374, "high": 0.06839, "low": 0.06219, "close": 0.06373, "volume": 4672473905.0, "quote_volume": 300568216.60568}, "trend_line": null, "activity_lines": {"activity_5": 0.066855, "activity_10": 0.073201, "activity_20": null, "activity_30": null}, "fair_value": 0.077989, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 23.9819, "direction": "negative"}}, {"day": "2026-05-01", "ohlcv": {"open": 0.06371, "high": 0.06515, "low": 0.06144, "close": 0.06444, "volume": 2572507664.0, "quote_volume": 161150014.1893}, "trend_line": null, "activity_lines": {"activity_5": 0.065396, "activity_10": 0.070737, "activity_20": null, "activity_30": null}, "fair_value": 0.076757, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 20.6897, "direction": "negative"}}, {"day": "2026-05-02", "ohlcv": {"open": 0.06443, "high": 0.06908, "low": 0.06, "close": 0.06135, "volume": 749512499.0, "quote_volume": 49444442.43293}, "trend_line": null, "activity_lines": {"activity_5": 0.063475, "activity_10": 0.067655, "activity_20": null, "activity_30": null}, "fair_value": 0.075473, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 29.682, "direction": "negative"}}, {"day": "2026-05-03", "ohlcv": {"open": 0.06134, "high": 0.06186, "low": 0.05768, "close": 0.05953, "volume": 1124589212.0, "quote_volume": 66828248.24252}, "trend_line": null, "activity_lines": {"activity_5": 0.061838, "activity_10": 0.065179, "activity_20": null, "activity_30": null}, "fair_value": 0.074247, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 27.1845, "direction": "negative"}}, {"day": "2026-05-04", "ohlcv": {"open": 0.05953, "high": 0.06145, "low": 0.05784, "close": 0.06002, "volume": 1170440489.0, "quote_volume": 70159534.01735}, "trend_line": null, "activity_lines": {"activity_5": 0.060992, "activity_10": 0.063597, "activity_20": null, "activity_30": null}, "fair_value": 0.073231, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": null, "volume_expansion": null, "expectation": {"probability": 23.4921, "direction": "negative"}}, {"day": "2026-05-05", "ohlcv": {"open": 0.06002, "high": 0.06094, "low": 0.05651, "close": 0.0568, "volume": 490818851.0, "quote_volume": 28581661.3822}, "trend_line": null, "activity_lines": {"activity_5": 0.059321, "activity_10": 0.061879, "activity_20": null, "activity_30": null}, "fair_value": 0.072135, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 23.617081, "volume_expansion": null, "expectation": {"probability": 30.9973, "direction": "negative"}}, {"day": "2026-05-06", "ohlcv": {"open": 0.0568, "high": 0.05681, "low": 0.05337, "close": 0.05488, "volume": 589449905.0, "quote_volume": 32255683.67234}, "trend_line": null, "activity_lines": {"activity_5": 0.057471, "activity_10": 0.060107, "activity_20": null, "activity_30": null}, "fair_value": 0.071057, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 5.737887, "volume_expansion": null, "expectation": {"probability": 28.9673, "direction": "negative"}}, {"day": "2026-05-07", "ohlcv": {"open": 0.05489, "high": 0.05815, "low": 0.05175, "close": 0.05647, "volume": 758781586.0, "quote_volume": 41383318.57075}, "trend_line": null, "activity_lines": {"activity_5": 0.056789, "activity_10": 0.058954, "activity_20": null, "activity_30": null}, "fair_value": 0.070199, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 5.990545, "volume_expansion": null, "expectation": {"probability": 25.1256, "direction": "negative"}}, {"day": "2026-05-08", "ohlcv": {"open": 0.05647, "high": 0.07584, "low": 0.05583, "close": 0.07246, "volume": 2209332036.0, "quote_volume": 149228321.98727}, "trend_line": null, "activity_lines": {"activity_5": 0.061763, "activity_10": 0.061039, "activity_20": null, "activity_30": null}, "fair_value": 0.070324, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 9.222391, "volume_expansion": null, "expectation": {"probability": 28.9474, "direction": "negative"}}, {"day": "2026-05-09", "ohlcv": {"open": 0.07247, "high": 0.07261, "low": 0.06519, "close": 0.06582, "volume": 2739157911.0, "quote_volume": 182479194.03859}, "trend_line": null, "activity_lines": {"activity_5": 0.063661, "activity_10": 0.061853, "activity_20": null, "activity_30": null}, "fair_value": 0.070087, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 8.817488, "volume_expansion": null, "expectation": {"probability": 35.4639, "direction": "negative"}}, {"day": "2026-05-10", "ohlcv": {"open": 0.06583, "high": 0.06752, "low": 0.06142, "close": 0.06386, "volume": 3466809357.0, "quote_volume": 217567093.44229}, "trend_line": null, "activity_lines": {"activity_5": 0.064519, "activity_10": 0.062273, "activity_20": 0.064797, "activity_30": null}, "fair_value": 0.069776, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 8.841795, "volume_expansion": 66.468789, "expectation": {"probability": 33.925, "direction": "negative"}}, {"day": "2026-05-11", "ohlcv": {"open": 0.06386, "high": 0.0653, "low": 0.05967, "close": 0.06113, "volume": 3403167989.0, "quote_volume": 211356732.989}, "trend_line": null, "activity_lines": {"activity_5": 0.063996, "activity_10": 0.062195, "activity_20": 0.063974, "activity_30": null}, "fair_value": 0.069364, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 8.846869, "volume_expansion": 53.407548, "expectation": {"probability": 31.9703, "direction": "negative"}}, {"day": "2026-05-12", "ohlcv": {"open": 0.06112, "high": 0.06814, "low": 0.05981, "close": 0.06482, "volume": 6113752039.0, "quote_volume": 389015902.2776}, "trend_line": null, "activity_lines": {"activity_5": 0.064287, "activity_10": 0.062847, "activity_20": 0.063503, "activity_30": null}, "fair_value": 0.069158, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 8.817326, "volume_expansion": 160.614638, "expectation": {"probability": 29.4007, "direction": "negative"}}, {"day": "2026-05-13", "ohlcv": {"open": 0.06482, "high": 0.06967, "low": 0.05786, "close": 0.05876, "volume": 17098003158.0, "quote_volume": 1101773599.41145}, "trend_line": null, "activity_lines": {"activity_5": 0.062001, "activity_10": 0.062335, "activity_20": 0.062683, "activity_30": null}, "fair_value": 0.068706, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 8.937783, "volume_expansion": 453.646851, "expectation": {"probability": 33.8333, "direction": "negative"}}, {"day": "2026-05-14", "ohlcv": {"open": 0.05875, "high": 0.0618, "low": 0.05668, "close": 0.0607, "volume": 216569016.0, "quote_volume": 12896148.91015}, "trend_line": null, "activity_lines": {"activity_5": 0.061275, "activity_10": 0.062189, "activity_20": 0.062263, "activity_30": null}, "fair_value": 0.068372, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 8.983952, "volume_expansion": -92.916267, "expectation": {"probability": 30.9645, "direction": "negative"}}, {"day": "2026-05-15", "ohlcv": {"open": 0.0607, "high": 0.06157, "low": 0.05684, "close": 0.05721, "volume": 190714296.0, "quote_volume": 11271194.85223}, "trend_line": null, "activity_lines": {"activity_5": 0.059727, "activity_10": 0.061396, "activity_20": 0.061625, "activity_30": null}, "fair_value": 0.067926, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 9.097184, "volume_expansion": -93.713185, "expectation": {"probability": 35.6164, "direction": "negative"}}, {"day": "2026-05-16", "ohlcv": {"open": 0.05722, "high": 0.05935, "low": 0.05281, "close": 0.05448, "volume": 130605097.0, "quote_volume": 7269051.78578}, "trend_line": null, "activity_lines": {"activity_5": 0.057712, "activity_10": 0.060099, "activity_20": 0.060802, "activity_30": null}, "fair_value": 0.067408, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 9.096397, "volume_expansion": -95.53121, "expectation": {"probability": 34.2606, "direction": "negative"}}, {"day": "2026-05-17", "ohlcv": {"open": 0.05447, "high": 0.05514, "low": 0.0504, "close": 0.05172, "volume": 119110072.0, "quote_volume": 6316435.29647}, "trend_line": null, "activity_lines": {"activity_5": 0.055221, "activity_10": 0.058308, "activity_20": 0.059805, "activity_30": null}, "fair_value": 0.066827, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 9.153395, "volume_expansion": -95.636022, "expectation": {"probability": 32.7731, "direction": "negative"}}, {"day": "2026-05-18", "ohlcv": {"open": 0.05169, "high": 0.05255, "low": 0.0487, "close": 0.05072, "volume": 121443156.0, "quote_volume": 6113647.8526}, "trend_line": null, "activity_lines": {"activity_5": 0.053269, "activity_10": 0.056422, "activity_20": 0.058822, "activity_30": null}, "fair_value": 0.066252, "trend_signal": 0, "relative_strength": null, "market_dynamics": null, "volatility": 9.149815, "volume_expansion": -95.305702, "expectation": {"probability": 31.4094, "direction": "negative"}}, {"day": "2026-05-19", "ohlcv": {"open": 0.05073, "high": 0.05086, "low": 0.04616, "close": 0.04697, "volume": 101469871.0, "quote_volume": 4890625.5177}, "trend_line": null, "activity_lines": {"activity_5": 0.050604, "activity_10": 0.054249, "activity_20": 0.057568, "activity_30": null}, "fair_value": 0.065587, "trend_signal": 0, "relative_strength": null, "market_dynamics": -0.554822, "volatility": 9.236298, "volume_expansion": -95.775495, "expectation": {"probability": 30.2652, "direction": "negative"}}, {"day": "2026-05-20", "ohlcv": {"open": 0.04697, "high": 0.05497, "low": 0.04666, "close": 0.05022, "volume": 213762570.0, "quote_volume": 11030388.36078}, "trend_line": 0.065075, "activity_lines": {"activity_5": 0.049937, "activity_10": 0.053009, "activity_20": 0.056704, "activity_30": 0.059478}, "fair_value": 0.065075, "trend_signal": 0, "relative_strength": null, "market_dynamics": -0.785233, "volatility": 9.422918, "volume_expansion": -90.189877, "expectation": {"probability": 26.0664, "direction": "negative"}}, {"day": "2026-05-21", "ohlcv": {"open": 0.05022, "high": 0.0519, "low": 0.04776, "close": 0.04806, "volume": 97083170.0, "quote_volume": 4813046.64675}, "trend_line": 0.064633, "activity_lines": {"activity_5": 0.049017, "activity_10": 0.051625, "activity_20": 0.055699, "activity_30": 0.058381}, "fair_value": 0.064526, "trend_signal": 0, "relative_strength": null, "market_dynamics": -0.959197, "volatility": 9.434673, "volume_expansion": -95.276284, "expectation": {"probability": 32.5866, "direction": "negative"}}, {"day": "2026-05-22", "ohlcv": {"open": 0.04807, "high": 0.04986, "low": 0.04664, "close": 0.04709, "volume": 104368509.0, "quote_volume": 5025310.66404}, "trend_line": 0.062441, "activity_lines": {"activity_5": 0.048201, "activity_10": 0.050302, "activity_20": 0.054679, "activity_30": 0.057249}, "fair_value": 0.063981, "trend_signal": 0, "relative_strength": null, "market_dynamics": -1.240006, "volatility": 4.910895, "volume_expansion": -94.840831, "expectation": {"probability": 30.9478, "direction": "negative"}}, {"day": "2026-05-23", "ohlcv": {"open": 0.04708, "high": 0.04927, "low": 0.04528, "close": 0.04802, "volume": 106350499.0, "quote_volume": 5044320.87597}, "trend_line": 0.060581, "activity_lines": {"activity_5": 0.048003, "activity_10": 0.049471, "activity_20": 0.053815, "activity_30": 0.056319}, "fair_value": 0.063498, "trend_signal": 0, "relative_strength": null, "market_dynamics": -1.417372, "volatility": 4.732351, "volume_expansion": -94.607135, "expectation": {"probability": 26.0521, "direction": "negative"}}, {"day": "2026-05-24", "ohlcv": {"open": 0.04804, "high": 0.05122, "low": 0.04703, "close": 0.04839, "volume": 88754081.0, "quote_volume": 4342341.16923}, "trend_line": 0.059368, "activity_lines": {"activity_5": 0.048109, "activity_10": 0.048902, "activity_20": 0.053042, "activity_30": 0.055532}, "fair_value": 0.063053, "trend_signal": 0, "relative_strength": null, "market_dynamics": -1.539224, "volatility": 4.781712, "volume_expansion": -95.372511, "expectation": {"probability": 29.7143, "direction": "negative"}}, {"day": "2026-05-25", "ohlcv": {"open": 0.04839, "high": 0.05062, "low": 0.04569, "close": 0.04602, "volume": 133187442.0, "quote_volume": 6370654.76926}, "trend_line": 0.058468, "activity_lines": {"activity_5": 0.047331, "activity_10": 0.048126, "activity_20": 0.052098, "activity_30": 0.054671}, "fair_value": 0.062567, "trend_signal": 0, "relative_strength": null, "market_dynamics": -1.567476, "volatility": 4.806923, "volume_expansion": -92.99048, "expectation": {"probability": 35.8678, "direction": "negative"}}, {"day": "2026-05-26", "ohlcv": {"open": 0.046, "high": 0.04603, "low": 0.04221, "close": 0.04249, "volume": 134091538.0, "quote_volume": 5858022.70245}, "trend_line": 0.057452, "activity_lines": {"activity_5": 0.045655, "activity_10": 0.046911, "activity_20": 0.05087, "activity_30": 0.05364}, "fair_value": 0.062009, "trend_signal": 0, "relative_strength": null, "market_dynamics": -1.573076, "volatility": 4.47712, "volume_expansion": -92.857311, "expectation": {"probability": 34.3899, "direction": "negative"}}, {"day": "2026-05-27", "ohlcv": {"open": 0.04249, "high": 0.04464, "low": 0.0411, "close": 0.04151, "volume": 92629639.0, "quote_volume": 3983001.00939}, "trend_line": 0.056345, "activity_lines": {"activity_5": 0.044025, "activity_10": 0.045737, "activity_20": 0.049607, "activity_30": 0.052612}, "fair_value": 0.061455, "trend_signal": 0, "relative_strength": null, "market_dynamics": -1.61118, "volatility": 4.100761, "volume_expansion": -94.97675, "expectation": {"probability": 32.7795, "direction": "negative"}}, {"day": "2026-05-28", "ohlcv": {"open": 0.04151, "high": 0.04252, "low": 0.03887, "close": 0.03977, "volume": 107058406.0, "quote_volume": 4319158.77568}, "trend_line": 0.055373, "activity_lines": {"activity_5": 0.042186, "activity_10": 0.044432, "activity_20": 0.048249, "activity_30": 0.051542}, "fair_value": 0.060884, "trend_signal": 0, "relative_strength": null, "market_dynamics": -1.741761, "volatility": 3.804219, "volume_expansion": -93.843341, "expectation": {"probability": 31.3131, "direction": "negative"}}, {"day": "2026-05-29", "ohlcv": {"open": 0.03977, "high": 0.04097, "low": 0.03798, "close": 0.03931, "volume": 84734826.0, "quote_volume": 3348336.94652}, "trend_line": 0.054558, "activity_lines": {"activity_5": 0.040744, "activity_10": 0.043242, "activity_20": 0.047004, "activity_30": 0.050506}, "fair_value": 0.060331, "trend_signal": 0, "relative_strength": null, "market_dynamics": -1.874291, "volatility": 3.742085, "volume_expansion": -94.724461, "expectation": {"probability": 29.9724, "direction": "negative"}}, {"day": "2026-05-30", "ohlcv": {"open": 0.03929, "high": 0.0399, "low": 0.03809, "close": 0.03892, "volume": 50310335.0, "quote_volume": 1956236.28666}, "trend_line": 0.053731, "activity_lines": {"activity_5": 0.039777, "activity_10": 0.04212, "activity_20": 0.045847, "activity_30": 0.049497}, "fair_value": 0.059796, "trend_signal": 0, "relative_strength": null, "market_dynamics": -1.889037, "volatility": 3.710021, "volume_expansion": -96.494928, "expectation": {"probability": 28.7417, "direction": "negative"}}, {"day": "2026-05-31", "ohlcv": {"open": 0.03891, "high": 0.04104, "low": 0.03751, "close": 0.03895, "volume": 82909929.0, "quote_volume": 3230494.18897}, "trend_line": 0.052882, "activity_lines": {"activity_5": 0.039294, "activity_10": 0.04121, "activity_20": 0.044812, "activity_30": 0.048543}, "fair_value": 0.059287, "trend_signal": 0, "relative_strength": null, "market_dynamics": -1.888386, "volatility": 3.672832, "volume_expansion": -93.468292, "expectation": {"probability": 26.0809, "direction": "negative"}}], "weekly": [{"week_start": "2026-05-25", "week_end": "2026-05-31", "open": 0.04839, "high": 0.05062, "low": 0.03751, "close": 0.03895, "volume": 684922115.0, "summary": "CHIP closed the week at 0.0390 with a mixed Trend Signal."}, {"week_start": "2026-05-18", "week_end": "2026-05-24", "open": 0.05169, "high": 0.05497, "low": 0.04528, "close": 0.04839, "volume": 833231856.0, "summary": "CHIP closed the week at 0.0484 with a mixed Trend Signal."}, {"week_start": "2026-05-11", "week_end": "2026-05-17", "open": 0.06386, "high": 0.06967, "low": 0.0504, "close": 0.05172, "volume": 27271921667.0, "summary": "CHIP closed the week at 0.0517 with a mixed Trend Signal."}, {"week_start": "2026-05-04", "week_end": "2026-05-10", "open": 0.05953, "high": 0.07584, "low": 0.05175, "close": 0.06386, "volume": 11424790135.0, "summary": "CHIP closed the week at 0.0639 with a mixed Trend Signal."}, {"week_start": "2026-04-27", "week_end": "2026-05-03", "open": 0.07295, "high": 0.08637, "low": 0.05768, "close": 0.05953, "volume": 19874502367.0, "summary": "CHIP closed the week at 0.0595 with a mixed Trend Signal."}, {"week_start": "2026-04-20", "week_end": "2026-04-26", "open": 0.012, "high": 0.14069, "low": 0.012, "close": 0.07296, "volume": 10351870915.0, "summary": "CHIP closed the week at 0.0730 with a mixed Trend Signal."}], "page_url": "https://sharemaestro.com/crypto/chip/", "disclaimer": "Educational and research use only. Not financial advice."}