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$ 87 822,43

-3 625,93

(

-3,97%

)

Liens officiels

Site Web

Annonce

Code source

Info

Rang 1

Coin

Mineable

Portefeuille

Offre

US$ 87 812,13

Échange

GDAX

Demande

US$ 87 815,72

Heure dernière transaction

11:31:00

Volume (24h)

$ 8 044 994 824

Dernière taille de transaction

0,000049

Volume/Capitalisation boursière (24h)

0,00%

Prix transaction

US$ 87 822,39

Capitalisation boursière diluée

US$ 1 844 271 030 000

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
87899.96	Binance	38998.62844	/cdn/crypto/logos/exchanges/BINA.png	$ 3 507 124 070,83	1740483067	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	53.7360045549	Récemment
87908	OKX	12795.9679167	/cdn/crypto/logos/exchanges/OKEX.png	$ 1 148 078 025,77	1740483067	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	17.6314967413	Récemment
87837.5	Coinbase	7595.26619449	/cdn/crypto/logos/exchanges/GDAX.png	US$ 684 876 366,85	1740483068	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	3	https://pro.coinbase.com/trade/BTC-USD	10.4654772526	Récemment
87793	Bitstamp	2197.31843102	/cdn/crypto/logos/exchanges/BSTP.png	US$ 197 346 467,97	1740483068	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	4	https://www.bitstamp.net/markets/btc/usd	3.02767348343	Récemment
88094	Bitfinex	2043.24951989	/cdn/crypto/logos/exchanges/BFNX.png	US$ 184 873 013,13	1740483066	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	5	https://www.bitfinex.com/t/BTC:USD	2.81538274292	Récemment
83786	Bitvavo	1337.62661397	/cdn/crypto/logos/exchanges/BITV.png	€ 114 481 097,33	1740483068	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	6	https://account.bitvavo.com/markets/BTC-EUR	1.84310866039	Récemment
88150	DigiFinex	1264.7667467	/cdn/crypto/logos/exchanges/DGFX.png	$ 114 114 732,74	1740482566	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	7	https://www.digifinex.com/en-ww/trade/USDT/BTC	1.74271543334	8 minutes il y a
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	1.63930989496	8 heures il y a
13179000	bitFlyer	927.66650108	/cdn/crypto/logos/exchanges/BITF.png	¥ 12 559 915 829,82	1740483067	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	9	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.27822678185	Récemment
87678.3	Kraken	825.17234808	/cdn/crypto/logos/exchanges/KRKN.png	US$ 74 168 951,90	1740482777	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	10	https://trade.kraken.com/markets/kraken/XBT/USD	1.13700062871	Récemment
83825.69	Coinbase	528.85341731	/cdn/crypto/logos/exchanges/GDAX.png	€ 45 315 609,78	1740483067	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	11	https://pro.coinbase.com/trade/BTC-EUR	0.728704335978	Récemment
83863	Bitstamp	452.02582069	/cdn/crypto/logos/exchanges/BSTP.png	€ 38 702 131,32	1740483068	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	12	https://www.bitstamp.net/markets/btc/eur	0.622843995575	Récemment
83891.59	Binance	435.17828	/cdn/crypto/logos/exchanges/BINA.png	€ 37 256 947,48	1740483067	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	13	https://www.binance.com/en/trade/BTC_EUR	0.599629858066	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	14	https://crypto.com/exchange/trade/BTC_USD	0.516483887146	8 heures il y a
83668.5	Kraken	338.11068686	/cdn/crypto/logos/exchanges/KRKN.png	€ 28 865 543,11	1740482775	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	15	https://trade.kraken.com/markets/kraken/XBT/EUR	0.465880933149	Récemment
87825.93	Coinbase	290.6008614	/cdn/crypto/logos/exchanges/GDAX.png	$ 26 179 493,65	1740483068	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	16	https://pro.coinbase.com/trade/BTC-USDT	0.400417395085	Récemment
69517.17	Coinbase	205.0904432	/cdn/crypto/logos/exchanges/GDAX.png	£ 14 592 669,63	1740483067	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	17	https://pro.coinbase.com/trade/BTC-GBP	0.282593040597	Récemment
87902.47	LATOKEN	201.0551959	/cdn/crypto/logos/exchanges/LATK.png	$ 18 251 698,57	1740482274	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	18	https://exchange.latoken.com/exchange/BTC-USDT	0.277032894613	13 minutes il y a
89005.26	LBank	186.425	/cdn/crypto/logos/exchanges/LBNK.png	$ 16 965 034,59	1740482925	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	19	https://www.lbank.info/exchange/btc/usdt	0.256874024802	Récemment
87885.54	HTX	71.52899243	/cdn/crypto/logos/exchanges/HUOB.png	$ 6 416 557,00	1740483067	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	20	https://www.huobi.com/en-us/exchange/btc_usdt	0.0985594216201	Récemment
87755	Kucoin	59.67246292	/cdn/crypto/logos/exchanges/KUCN.png	$ 5 415 765,32	1740482953	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	21	https://trade.kucoin.com/BTC-USDT	0.0822223721073	Récemment
69429.2	Kraken	53.46532463	/cdn/crypto/logos/exchanges/KRKN.png	£ 3 780 972,53	1740482776	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	22	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0736695889771	Récemment
95961.53	Gemini	50.00819206	/cdn/crypto/logos/exchanges/GEMN.png	US$ 4 811 667,05	1740440792	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	23	https://gemini.com/?symbol=BTCUSD	0.0689060242324	12 heures il y a
90700	EXMO	32.73143609	/cdn/crypto/logos/exchanges/EXMO.png	US$ 3 070 739,85	1740483031	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	24	https://exmo.com/en/trade#?pair=BTC_USD	0.0451004732519	Récemment
87820.92	EXMO	32.31713905	/cdn/crypto/logos/exchanges/EXMO.png	$ 2 908 660,77	1740483031	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	25	https://exmo.com/en/trade#?pair=BTC_USDT	0.0445296155444	Récemment
87931.7	Gate.io	29.26833	/cdn/crypto/logos/exchanges/GATE.png	$ 2 648 560,49	1740481519	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	26	https://gate.io/trade/BTC_USDT	0.0403286776255	26 minutes il y a
69372	Bitstamp	18.13117353	/cdn/crypto/logos/exchanges/BSTP.png	£ 1 284 835,28	1740483068	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	27	https://www.bitstamp.net/markets/btc/gbp	0.0249828484325	Récemment
83892	Bitfinex	13.12518134	/cdn/crypto/logos/exchanges/BFNX.png	€ 1 122 645,53	1740483066	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	28	https://www.bitfinex.com/t/BTC:EUR	0.0180851181819	Récemment
87487.17	Upbit	10.57432329	/cdn/crypto/logos/exchanges/UPBT.png	$ 945 004,47	1740482963	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	29	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0145703043211	Récemment
87621	Bitstamp	8.76831143	/cdn/crypto/logos/exchanges/BSTP.png	$ 781 145,94	1740483068	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	30	https://www.bitstamp.net/markets/btc/usdt	0.0120818100992	Récemment
83751.66	EXMO	5.08879143	/cdn/crypto/logos/exchanges/EXMO.png	€ 441 449,14	1740483032	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	31	https://exmo.com/en/trade#?pair=BTC_EUR	0.00701181888696	Récemment
69435	Bitfinex	0.97943474	/cdn/crypto/logos/exchanges/BFNX.png	£ 69 617,72	1740483066	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	32	https://www.bitfinex.com/t/BTC:GBP	0.00134955796537	Récemment
72048.89	EXMO	0.6761301	/cdn/crypto/logos/exchanges/EXMO.png	£ 50 148,41	1740483033	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	33	https://exmo.com/en/trade#?pair=BTC_GBP	0.00093163610072	Récemment
87352	CEX.IO	0.40131141	/cdn/crypto/logos/exchanges/CXIO.png	US$ 35 246,27	1740483009	BTC/USD	https://cex.io/btc-usd	USD	34	https://cex.io/btc-usd	0.000552964876415	Récemment
13197251	Kraken	0.08506232	/cdn/crypto/logos/exchanges/KRKN.png	¥ 1 133 247,81	1740482777	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	35	https://trade.kraken.com/markets/kraken/XBT/JPY	0.000117206922341	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	5.73413371568E-5	12 heures il y a
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2 144,18	1733386286	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	37	https://mercatox.com/exchange/BTC/USDT	3.08460198814E-5	3 moiss il y a
89500	CEX.IO	0.01709587	/cdn/crypto/logos/exchanges/CXIO.png	$ 1 533,13	1740483007	BTC/USDT	https://cex.io/btc-usdt	USDT	38	https://cex.io/btc-usdt	2.35563091559E-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	2.25839977406E-5	12 heures il y a
13036000	Bitfinex	0.00703525	/cdn/crypto/logos/exchanges/BFNX.png	¥ 91 758,96	1740483065	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	40	https://www.bitfinex.com/t/BTC:JPY	9.69383389024E-6	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	1740441738	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	11 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	11 heures il y a
92000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0,00000000	1740483007	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	1740483007	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	1740482554	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	46	https://cryptowat.ch/markets/bitflyer/BTC/USD	0	9 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	11 heures il y a
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0,00000000	1740482992	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	49	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Récemment
	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	11 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	11 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	11 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	-8039.95	-8.38697098904	91575	99517.52	11976.5178874	CX
4	102313.11	-14490.68	-14.1630725525	91260	106484.77	12208.3692582	CX
12	95727.14	-7904.71	-8.25754326307	89713.25	109356	15538.1193149	CX
26	64239.92	23582.51	36.7100550561	52530	109356	15682.7690982	CX
52	51582.11	36240.32	70.2575369639	49050.01	109356	16766.1222018	CX
156	38309.17	49513.26	129.246496335	15500	109356	20458.3793889	CX
260	9662.5	78159.93	808.899663648	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