BitcoinBTC

eToro

•

Achetez des cryptos avec une plateforme fiable et conviviale

Achetez plus de 100 cryptomonnaies avec des frais fixes, unifiés et transparents sur une plateforme hautement sécurisée, proposée par une entreprise multi-régulée. L'investissement dans les cryptoactifs est proposé par eToro (Europe) Ltd en tant que prestataire de services d'actifs numériques, enregistré auprès de l'AMF.

L'investissement dans les cryptoactifs est très volatile. Pas de protection du consommateur.

Achetez maintenant

US$ 89 175,78

-2 266,40

(

-2,48%

)

Liens officiels

Site Web

Annonce

Code source

Info

Rang 1

Coin

Mineable

Portefeuille

Offre

US$ 89 179,61

Échange

GDAX

Demande

US$ 89 186,11

Heure dernière transaction

12:16:19

Volume (24h)

$ 8 044 994 824

Dernière taille de transaction

0,00007

Volume/Capitalisation boursière (24h)

0,00%

Prix transaction

US$ 89 173,68

Capitalisation boursière diluée

US$ 1 872 691 380 000

Date de Genèse

03/1/2009

Plage de jours 86 784,77-92 549,99

Plage de 52 semaines 49 050,01-109 356,00

Approvisionnement en circulation 19 823 796 / 21 000 000

94.4%

#	Exchange	Pair	Prix	Volume	Prix x Volume	Volume (%)	Mise à jour
89232.56	Binance	30873.16166	/cdn/crypto/logos/exchanges/BINA.png	$ 2 769 183 150,06	1740485722	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	46.4018250802	Récemment
89232.1	OKX	13682.4704118	/cdn/crypto/logos/exchanges/OKEX.png	$ 1 226 803 779,23	1740485722	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	20.5645150862	Récemment
89203.8	Coinbase	8119.14026817	/cdn/crypto/logos/exchanges/GDAX.png	US$ 731 448 153,45	1740485723	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	3	https://pro.coinbase.com/trade/BTC-USD	12.2029266285	Récemment
89210	Bitstamp	2353.14143854	/cdn/crypto/logos/exchanges/BSTP.png	US$ 211 199 129,75	1740485723	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	4	https://www.bitstamp.net/markets/btc/usd	3.5367306602	Récemment
89559	Bitfinex	2115.35126404	/cdn/crypto/logos/exchanges/BFNX.png	US$ 191 307 583,19	1740485721	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	5	https://www.bitfinex.com/t/BTC:USD	3.17933616318	Récemment
85002	Bitvavo	1443.15964997	/cdn/crypto/logos/exchanges/BITV.png	€ 123 424 860,40	1740485723	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	6	https://account.bitvavo.com/markets/BTC-EUR	2.16904385687	Récemment
89264.21	DigiFinex	1391.2345109	/cdn/crypto/logos/exchanges/DGFX.png	$ 125 355 208,03	1740485717	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	7	https://www.digifinex.com/en-ww/trade/USDT/BTC	2.09100127584	Récemment
92174.07	Crypto.com	1189.72071	/cdn/crypto/logos/exchanges/CRTO.png	$ 109 283 371,93	1740453439	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	8	https://crypto.com/exchange/trade/BTC_USDT	1.78812953748	9 heures il y a
13370858	bitFlyer	976.16653273	/cdn/crypto/logos/exchanges/BITF.png	¥ 13 206 182 252,75	1740485722	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	9	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.46716132283	Récemment
89250	Kraken	883.23278589	/cdn/crypto/logos/exchanges/KRKN.png	US$ 79 318 047,17	1740485630	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	10	https://trade.kraken.com/markets/kraken/XBT/USD	1.32748351748	Récemment
85046.48	Coinbase	572.57508802	/cdn/crypto/logos/exchanges/GDAX.png	€ 49 022 409,23	1740485723	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	11	https://pro.coinbase.com/trade/BTC-EUR	0.860570400019	Récemment
85044	Bitstamp	480.17231145	/cdn/crypto/logos/exchanges/BSTP.png	€ 41 082 837,10	1740485723	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	12	https://www.bitstamp.net/markets/btc/eur	0.72169063375	Récemment
92155.08	Crypto.com	374.83552	/cdn/crypto/logos/exchanges/CRTO.png	US$ 34 460 469,68	1740453439	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	13	https://crypto.com/exchange/trade/BTC_USD	0.563371268043	9 heures il y a
85083	Kraken	371.23920965	/cdn/crypto/logos/exchanges/KRKN.png	€ 31 670 061,78	1740485628	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	14	https://trade.kraken.com/markets/kraken/XBT/EUR	0.557966076128	Récemment
85072.13	Binance	342.80572	/cdn/crypto/logos/exchanges/BINA.png	€ 29 263 083,65	1740485722	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	15	https://www.binance.com/en/trade/BTC_EUR	0.515231035652	Récemment
89234.91	Coinbase	312.58466925	/cdn/crypto/logos/exchanges/GDAX.png	$ 28 135 621,98	1740485723	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	16	https://pro.coinbase.com/trade/BTC-USDT	0.469809321929	Récemment
70518.95	Coinbase	218.24608435	/cdn/crypto/logos/exchanges/GDAX.png	£ 15 516 440,38	1740485722	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	17	https://pro.coinbase.com/trade/BTC-GBP	0.328020069405	Récemment
89037.73	LATOKEN	216.5388773	/cdn/crypto/logos/exchanges/LATK.png	$ 19 624 016,49	1740485216	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	18	https://exchange.latoken.com/exchange/BTC-USDT	0.325454166897	9 minutes il y a
89141.06	LBank	190.6043	/cdn/crypto/logos/exchanges/LBNK.png	$ 17 336 243,70	1740485605	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	19	https://www.lbank.info/exchange/btc/usdt	0.286474948227	Récemment
89269.6	HTX	76.85161284	/cdn/crypto/logos/exchanges/HUOB.png	$ 6 890 674,44	1740485722	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	20	https://www.huobi.com/en-us/exchange/btc_usdt	0.115506637623	Récemment
89257.3	Kucoin	64.6859702	/cdn/crypto/logos/exchanges/KUCN.png	$ 5 862 576,20	1740485673	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	21	https://trade.kucoin.com/BTC-USDT	0.0972218882997	Récemment
95671.1	Gemini	63.20236124	/cdn/crypto/logos/exchanges/GEMN.png	US$ 6 072 342,41	1740441201	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	22	https://gemini.com/?symbol=BTCUSD	0.0949920498332	12 heures il y a
70558.2	Kraken	57.91413737	/cdn/crypto/logos/exchanges/KRKN.png	£ 4 092 016,37	1740485629	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	23	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0870439413206	Récemment
89341.96	EXMO	34.86130358	/cdn/crypto/logos/exchanges/EXMO.png	$ 3 134 794,58	1740485647	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	24	https://exmo.com/en/trade#?pair=BTC_USDT	0.0523959330309	Récemment
92124.95	EXMO	34.47328477	/cdn/crypto/logos/exchanges/EXMO.png	US$ 3 230 102,87	1740485648	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	25	https://exmo.com/en/trade#?pair=BTC_USD	0.0518127475072	Récemment
89151.4	Gate.io	31.01706	/cdn/crypto/logos/exchanges/GATE.png	$ 2 803 560,99	1740484877	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	26	https://gate.io/trade/BTC_USDT	0.0466181017828	15 minutes il y a
70516	Bitstamp	23.53293061	/cdn/crypto/logos/exchanges/BSTP.png	£ 1 664 488,46	1740485723	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	27	https://www.bitstamp.net/markets/btc/gbp	0.0353695854612	Récemment
84954	Bitfinex	13.23697583	/cdn/crypto/logos/exchanges/BFNX.png	€ 1 132 099,13	1740485722	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	28	https://www.bitfinex.com/t/BTC:EUR	0.019894944477	Récemment
89199.45	Upbit	11.19441968	/cdn/crypto/logos/exchanges/UPBT.png	$ 999 992,43	1740485434	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	29	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0168250181043	6 minutes il y a
89113	Bitstamp	9.31819717	/cdn/crypto/logos/exchanges/BSTP.png	$ 830 026,75	1740485723	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	30	https://www.bitstamp.net/markets/btc/usdt	0.0140050882999	Récemment
85037.83	EXMO	5.40959143	/cdn/crypto/logos/exchanges/EXMO.png	€ 468 597,32	1740485649	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	31	https://exmo.com/en/trade#?pair=BTC_EUR	0.00813052184466	Récemment
70477	Bitfinex	0.98415474	/cdn/crypto/logos/exchanges/BFNX.png	£ 69 950,06	1740485721	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	32	https://www.bitfinex.com/t/BTC:GBP	0.00147916745944	Récemment
72031.07	EXMO	0.7148301	/cdn/crypto/logos/exchanges/EXMO.png	£ 52 949,17	1740485649	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	33	https://exmo.com/en/trade#?pair=BTC_GBP	0.00107437720916	Récemment
87352	CEX.IO	0.40131141	/cdn/crypto/logos/exchanges/CXIO.png	US$ 35 246,27	1740485720	BTC/USD	https://cex.io/btc-usd	USD	34	https://cex.io/btc-usd	0.000603164070289	Récemment
13358400	Kraken	0.08562232	/cdn/crypto/logos/exchanges/KRKN.png	¥ 1 140 681,48	1740485629	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	35	https://trade.kraken.com/markets/kraken/XBT/JPY	0.000128688857959	Récemment
90920.18	Gemini	0.04161518	/cdn/crypto/logos/exchanges/GEMN.png	€ 3 780,39	1740441202	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	36	https://gemini.com/?symbol=BTCEUR	6.25468918379E-5	12 heures il y a
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2 144,18	1733386232	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	37	https://mercatox.com/exchange/BTC/USDT	3.3646279714E-5	3 moiss il y a
89500	CEX.IO	0.01709587	/cdn/crypto/logos/exchanges/CXIO.png	$ 1 533,13	1740485722	BTC/USDT	https://cex.io/btc-usdt	USDT	38	https://cex.io/btc-usdt	2.5694795307E-5	Récemment
73300	Gemini	0.01639022	/cdn/crypto/logos/exchanges/GEMN.png	£ 1 227,34	1740440792	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	39	https://gemini.com/?symbol=BTCGBP	2.46342156285E-5	12 heures il y a
13036000	Bitfinex	0.00703525	/cdn/crypto/logos/exchanges/BFNX.png	¥ 91 758,96	1740485720	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	40	https://www.bitfinex.com/t/BTC:JPY	1.05738584046E-5	Récemment
	SouthXchange		/cdn/crypto/logos/exchanges/SOTX.png	$ -		BTC/USDT	https://www.southxchange.com/Market/Book/BTC/USDT	USDT	41	https://www.southxchange.com/Market/Book/BTC/USDT	0	-
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0,00000000	1740441737	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	12 heures il y a
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0,00000000	1740441733	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	43	https://www.huobi.com/en-us/exchange/btc_eur	0	12 heures il y a
92000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0,00000000	1740485720	BTC/GBP	https://cex.io/btc-gbp	GBP	44	https://cex.io/btc-gbp	0	Récemment
91000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0,00000000	1740485720	BTC/EUR	https://cex.io/btc-eur	EUR	45	https://cex.io/btc-eur	0	Récemment
95500	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0,00000000	1740485465	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	46	https://cryptowat.ch/markets/bitflyer/BTC/USD	0	5 minutes il y a
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		XBT/USDT	https://trade.kraken.com/markets/kraken/XBT/USDT	USDT	47	https://trade.kraken.com/markets/kraken/XBT/USDT	0	-
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0,00000000	1740441733	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	48	https://www.huobi.com/en-us/exchange/btc_gbp	0	12 heures il y a
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0,00000000	1740485213	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	49	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	9 minutes il y a
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-BTC	USDT	50	https://bittrex.com/Market/Index?MarketName=USDT-BTC	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		BTC/USD	https://bittrex.com/Market/Index?MarketName=USD-BTC	USD	51	https://bittrex.com/Market/Index?MarketName=USD-BTC	0	-
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0,00000000	1740441720	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	52	https://tidex.com/exchange/BTC/EUR	0	12 heures il y a
95197.2	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0,00000000	1740441720	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	53	https://tidex.com/exchange/BTC/USDT	0	12 heures il y a
91484.61	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0,00000000	1740441720	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	54	https://hitbtc.com/BTC-to-USD	0	12 heures il y a
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		BTC/EUR	https://bittrex.com/Market/Index?MarketName=EUR-BTC	EUR	55	https://bittrex.com/Market/Index?MarketName=EUR-BTC	0	-

Date	Price	Variation	Variation %	Bas	Haut	Moyenne Vol. Quot.
1	95862.38	-6686.6	-6.97520758404	91575	99517.52	11976.5178874	CX
4	102313.11	-13137.33	-12.8403192905	91260	106484.77	12208.3692582	CX
12	95727.14	-6551.36	-6.84378536745	89713.25	109356	15538.1193149	CX
26	64239.92	24935.86	38.8167668951	52530	109356	15682.7690982	CX
52	51582.11	37593.67	72.8812179261	49050.01	109356	16766.1222018	CX
156	38309.17	50866.61	132.779201429	15500	109356	20458.3793889	CX
260	9662.5	79513.28	822.905873221	3596	109356	24856.8904949	CX

The one that started the cryptocurrency revolution. Bitcoin was the first electronic currency with a trust-less decentralised ledger. Bitcoin is open-source: its design is public and nobody owns or controls Bitcoin.

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1740441000	91678.96	-4	-4.63	96273.16	96515.41	91575	16002
1740354600	96134.02	-470.07	-0.49	96522.52	96679.93	95243.91	4345
1740268200	96604.09	435.59	0.45	96029.3	96982.52	95767.95	8216
1740181800	96168.5	-2	-2.29	98315	99517.52	94721.92	20704
1740095400	98426.8	1	1.87	96618.64	98768.54	96419.07	12598
1740009000	96616.59	1	1.32	95528.9	96880	95000.01	8637
1739922600	95355.09	-420.13	-0.44	95862.38	96730	93333	13331
1739836200	95775.22	-378.57	-0.39	96144.1	97050.64	95200	5177
1739749800	96153.79	-1	-1.44	97605.31	97738.22	96057.68	2658
1739663400	97558.39	113.88	0.12	97395.13	97997.85	97225.01	2050
1739577000	97444.51	882.5	0.91	96679.63	98890.11	96268.56	9666
1739490600	96562.01	-1	-1.12	97694.48	98100	95220	8149
1739404200	97655.59	1	1.96	95805.04	98119.98	94066.92	10961
1739317800	95780.83	-1	-1.62	97446.75	98500	94831.07	13284
1739231400	97356.22	945.72	0.98	96608.61	98367.23	95257.2	11453
1739145000	96410.5	-164.55	-0.17	96489.9	97342.28	94730.67	4625
1739058600	96575.05	121.17	0.13	96442.5	96919.05	95682.33	3659
1738972200	96453.88	7.82	0.01	96712.24	100235.79	95614.96	14767
1738885800	96446.06	-61.64	-0.06	96620.48	99182.15	95674.96	11432
1738799400	96507.7	-1	-1.50	97899.99	99230.49	96161.01	11252
1738713000	97980	-3	-3.52	101573.8	101812.23	96145.76	24781
1738626600	101558.92	4	4.18	97538.5	102599.85	91260	46813
1738540200	97479.77	-3	-3.32	100504.94	101459.84	96179	12010
1738453800	100827.25	-1	-1.48	102302.41	102781.65	100250	4453
1738367400	102340.79	-2	-2.47	104816.34	106090	101506	15647
1738281000	104932.5	1	1.08	103725.62	106484.77	103289.74	15128
1738194600	103815.61	2	2.63	101318.32	104829.64	101275.6	13122
1738108200	101158.38	-715.24	-0.70	102313.11	103770.85	100213.8	16900
1738021800	101873.62	-1	-1.14	104667.9	104667.9	97777	38963
1737935400	103044.94	-1	-1.74	104826.37	105478.8	102646.74	5480
1737849000	104866.41	110.63	0.11	104798.67	105294	104104	4315
1737762600	104755.78	732.4	0.70	103835.33	107200	102751.92	15095
1737676200	104023.38	223.38	0.22	103600.47	106870.87	101200.01	28380
1737589800	103800	-2	-1.99	106132.23	106431.34	103100	12345
1737503400	105909.87	3	3.72	101640.76	107291.1	100017.49	38027
1737417000	102112.69	465.72	0.46	106900	109356	99460.67	33830
1737330600	101646.97	-2	-2.57	104335.91	106314.44	99529.01	14651
1737244200	104327.96	109.59	0.11	104151.7	104933.15	102233.45	9536
1737157800	104218.37	4	4.17	99966.53	105970	99937.81	24459
1737071400	100041.71	-131.14	-0.13	100513.67	100828.44	97277.58	14267
1736985000	100172.85	3	3.75	96494.18	100716.45	96400	15780
1736898600	96550.7	2	2.38	94469.86	97353.29	94311.36	19803
1736812200	94306.94	-123.88	-0.13	94572.06	95900	89713.25	25561
1736725800	94430.82	-152.38	-0.16	94557.14	95383.84	93670.3	2684
1736639400	94583.2	-155.43	-0.16	94692.7	94983.65	93804.05	4759
1736553000	94738.63	2	2.65	92523.5	95862.92	92209.25	23788
1736466600	92289.62	-2	-2.97	94979.98	95363.26	91187	12058
1736380200	95111.55	-1	-1.83	96827.52	97254.35	92500	16512
1736293800	96888.92	-5	-5.23	102195	102735.99	96105.11	24918
1736207400	102235.95	3	3.84	98479	102500	97900	22480
1736121000	98459.92	210.42	0.21	98177.44	98814	97250	2957
1736034600	98249.5	177.6	0.18	98151.78	98761.02	97516.65	3354
1735948200	98071.9	1	1.29	96937.86	98969.92	96016.63	13906
1735861800	96821.89	2	2.53	94342.79	97776.99	94177	16559
1735775400	94435.58	1	1.17	93455.87	94960.91	92743.63	7798
1735689000	93344.69	788.73	0.85	92618.16	96148.94	91887.13	18485
1735602600	92555.96	-1	-1.18	93378.01	94910.48	91271.19	25524
1735516200	93660.99	-1	-1.59	95080.01	95149	92841.48	4522
1735429800	95171.05	865.18	0.92	94271.75	95534.17	94002.72	3724
1735343400	94305.87	-1	-1.47	95696.2	97340.47	93234.31	16367
1735257000	95712.26	-3	-3.49	99600	99887	95083.93	13269
1735170600	99173.43	634.17	0.64	98528.1	99472	97557.48	6194
1735084200	98539.26	3	4.10	94666.33	99444	93426.25	21453
1734997800	94660.41	-565.26	-0.59	95050	96430.08	92360.91	25763
1734911400	95225.67	-1	-1.93	97010.76	97387.98	94182.98	7176
1734825000	97102.83	-504.7	-0.52	97688.23	99596.57	96368	8396
1734738600	97607.53	-191.32	-0.20	97491.91	98132.47	92115.66	24493
1734652200	97798.85	-2	-2.33	100448.3	102796.22	95539.67	25338
1734565800	100135.72	-6	-5.69	106114.74	106528.13	100080	22483
1734479400	106174.47	148.89	0.14	106007.96	108388.88	105337.97	20655
1734393000	106025.58	1	1.21	104335.55	107857.79	103289.21	26004
1734306600	104755.98	3	3.32	101430.22	105100	101221.34	9508
1734220200	101394.28	103.8	0.10	101444.82	102650	100600	4945
1734133800	101290.48	1	1.27	100036	101959.13	99220.81	13792
1734047400	100018.66	-1	-1.25	101151.3	102595	99298.39	16468
1733961000	101288.17	4	4.76	96638.43	101984.98	95722.79	24042
1733874600	96686.75	-733.12	-0.75	97225.99	98338.17	94273.38	32448
1733788200	97419.87	-3	-3.63	101061.68	101116.55	94077.51	30694
1733701800	101089.15	1	1.13	99919.33	101104.53	98729.66	5379
1733615400	99957.36	8.53	0.01	99723.41	100583.27	99012.73	5600
1733529000	99948.83	2	3.01	96794.06	102104.12	96424.2	20635
1733442600	97024.94	-1	-1.93	98731.99	104000	92984.51	37845
1733356200	98930.12	2	2.98	95992.36	99260.33	94634.85	19600
1733269800	96067.41	378.96	0.40	95727.14	96310.1	93592.59	20275
1733183400	95688.45	-1	-1.67	97198.93	98200	94400.63	18859
1733097000	97313.48	814.03	0.84	96457.17	97895.9	95753.42	4930
1733010600	96499.45	-832.01	-0.85	97362.58	97400	96129.73	4304
1732924200	97331.46	1	1.75	95653.23	98750	95383.46	15897
1732837800	95657.05	-293.3	-0.31	95857.08	96676.31	94671.59	7884
1732751400	95950.35	4	4.42	91833.14	97386.06	91747.46	19183
1732665000	91892.57	-981.6	-1.06	92862.05	95004.92	90682.58	33032
1732578600	92874.17	-5	-5.15	98054.97	98999	92534.93	41048
1732492200	97918.07	287.74	0.29	97848.87	98700	95780.77	10784
1732405800	97630.33	-1	-1.40	98947.16	99044.11	97215.01	14260