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$ 91 866,58

424,40

(

0,46%

)

Liens officiels

Site Web

Annonce

Code source

Info

Rang 1

Coin

Mineable

Portefeuille

Offre

US$ 91 861,12

Échange

BSTP

Demande

US$ 91 861,13

Heure dernière transaction

00:43:42

Volume (24h)

$ 6 294 509 153

Dernière taille de transaction

0,000273

Volume/Capitalisation boursière (24h)

0,00%

Prix transaction

US$ 91 647,00

Capitalisation boursière diluée

US$ 1 929 198 180 000

Date de Genèse

03/1/2009

Plage de jours 90 888,89-92 110,30

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
91662.03	Binance	1297.50316	/cdn/crypto/logos/exchanges/BINA.png	$ 118 776 508,50	1740444232	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	31.91742995	Récemment
91810	Coinbase	781.64855692	/cdn/crypto/logos/exchanges/GDAX.png	US$ 71 558 332,95	1740444228	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	2	https://pro.coinbase.com/trade/BTC-USD	19.2278630451	Récemment
91620	OKX	646.76857393	/cdn/crypto/logos/exchanges/OKEX.png	$ 59 179 940,07	1740444233	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	3	https://www.okx.com/trade-spot/BTC-USDT	15.9099347799	Récemment
91800.09	Crypto.com	321.35477	/cdn/crypto/logos/exchanges/CRTO.png	$ 29 432 251,50	1740444090	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	4	https://crypto.com/exchange/trade/BTC_USDT	7.90504306794	Récemment
91642	Bitstamp	192.31157636	/cdn/crypto/logos/exchanges/BSTP.png	US$ 17 612 408,37	1740444233	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	5	https://www.bitstamp.net/markets/btc/usd	4.73069465746	Récemment
92036	Bitfinex	159.81490532	/cdn/crypto/logos/exchanges/BFNX.png	US$ 14 679 978,99	1740444227	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	6	https://www.bitfinex.com/t/BTC:USD	3.9313052968	Récemment
91589.5	Kraken	111.30262737	/cdn/crypto/logos/exchanges/KRKN.png	US$ 10 193 148,10	1740443966	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	7	https://trade.kraken.com/markets/kraken/XBT/USD	2.73794617374	Récemment
91637.12	DigiFinex	102.2293251	/cdn/crypto/logos/exchanges/DGFX.png	$ 9 371 346,55	1740443885	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	8	https://www.digifinex.com/en-ww/trade/USDT/BTC	2.51475096424	6 minutes il y a
87611	Bitvavo	83.11616068	/cdn/crypto/logos/exchanges/BITV.png	€ 7 272 459,27	1740444233	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	9	https://account.bitvavo.com/markets/BTC-EUR	2.04458402723	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	10	https://gemini.com/?symbol=BTCUSD	1.55472217698	51 minutes il y a
13790049	bitFlyer	58.88580595	/cdn/crypto/logos/exchanges/BITF.png	¥ 811 004 953,10	1740444232	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	11	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.44853873532	Récemment
91501.55	LBank	40.7119	/cdn/crypto/logos/exchanges/LBNK.png	$ 3 733 896,68	1740444053	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	12	https://www.lbank.info/exchange/btc/usdt	1.00147672579	Récemment
87601	Bitstamp	38.69361935	/cdn/crypto/logos/exchanges/BSTP.png	€ 3 378 774,31	1740444233	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	13	https://www.bitstamp.net/markets/btc/eur	0.951828807197	Récemment
87814.6	Coinbase	32.25958163	/cdn/crypto/logos/exchanges/GDAX.png	€ 2 823 190,44	1740444229	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	14	https://pro.coinbase.com/trade/BTC-EUR	0.793557170907	Récemment
91888.02	Crypto.com	26.62917	/cdn/crypto/logos/exchanges/CRTO.png	US$ 2 443 921,75	1740443228	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	15	https://crypto.com/exchange/trade/BTC_USD	0.655054025535	17 minutes il y a
87625.45	Binance	23.33172	/cdn/crypto/logos/exchanges/BINA.png	€ 2 043 666,34	1740444232	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	16	https://www.binance.com/en/trade/BTC_EUR	0.573939672497	Récemment
91922.42	Coinbase	18.98025036	/cdn/crypto/logos/exchanges/GDAX.png	$ 1 737 466,96	1740444229	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	17	https://pro.coinbase.com/trade/BTC-USDT	0.466897368712	Récemment
72787.63	Coinbase	16.47960365	/cdn/crypto/logos/exchanges/GDAX.png	£ 1 196 207,60	1740444229	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	18	https://pro.coinbase.com/trade/BTC-GBP	0.405383671746	Récemment
91478.75	LATOKEN	14.2079305	/cdn/crypto/logos/exchanges/LATK.png	$ 1 303 574,18	1740443745	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	19	https://exchange.latoken.com/exchange/BTC-USDT	0.349502521804	8 minutes il y a
87615.9	Kraken	11.7979396	/cdn/crypto/logos/exchanges/KRKN.png	€ 1 031 739,32	1740443964	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	20	https://trade.kraken.com/markets/kraken/XBT/EUR	0.290218877569	Récemment
91648.33	HTX	6.07050542	/cdn/crypto/logos/exchanges/HUOB.png	$ 556 510,02	1740444230	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	21	https://www.huobi.com/en-us/exchange/btc_usdt	0.149329063294	Récemment
91455.4	Kucoin	4.74963369	/cdn/crypto/logos/exchanges/KUCN.png	$ 435 519,38	1740443647	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	22	https://trade.kucoin.com/BTC-USDT	0.116836787194	10 minutes il y a
72733.5	Kraken	2.95884113	/cdn/crypto/logos/exchanges/KRKN.png	£ 214 731,99	1740443964	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	23	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0727848743737	Récemment
91629.99	EXMO	2.674709	/cdn/crypto/logos/exchanges/EXMO.png	$ 244 938,04	1740444229	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	24	https://exmo.com/en/trade#?pair=BTC_USDT	0.0657954753222	Récemment
94523.59	EXMO	2.11043511	/cdn/crypto/logos/exchanges/EXMO.png	US$ 199 471,12	1740444229	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	25	https://exmo.com/en/trade#?pair=BTC_USD	0.0519148367912	Récemment
91450.9	Gate.io	1.50672	/cdn/crypto/logos/exchanges/GATE.png	$ 138 285,91	1740443528	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	26	https://gate.io/trade/BTC_USDT	0.0370639791384	12 minutes il y a
72857	Bitstamp	1.08399238	/cdn/crypto/logos/exchanges/BSTP.png	£ 78 589,20	1740444233	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	27	https://www.bitstamp.net/markets/btc/gbp	0.0266652536361	Récemment
91700	Upbit	1.04409544	/cdn/crypto/logos/exchanges/UPBT.png	$ 95 404,21	1740443928	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	28	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0256838242054	5 minutes il y a
87904	Bitfinex	0.76888726	/cdn/crypto/logos/exchanges/BFNX.png	€ 67 337,80	1740444227	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	29	https://www.bitfinex.com/t/BTC:EUR	0.0189139464296	Récemment
91733	Bitstamp	0.5096538	/cdn/crypto/logos/exchanges/BSTP.png	$ 46 473,51	1740444233	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	30	https://www.bitstamp.net/markets/btc/usdt	0.0125370326345	Récemment
87706.31	EXMO	0.3135	/cdn/crypto/logos/exchanges/EXMO.png	€ 27 496,46	1740444230	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	31	https://exmo.com/en/trade#?pair=BTC_EUR	0.00771182267435	Récemment
75526.89	Gemini	0.04838204	/cdn/crypto/logos/exchanges/GEMN.png	£ 3 626,87	1740441201	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	32	https://gemini.com/?symbol=BTCGBP	0.0011901553847	51 minutes il y a
74818.76	EXMO	0.0437	/cdn/crypto/logos/exchanges/EXMO.png	£ 3 263,69	1740444230	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	33	https://exmo.com/en/trade#?pair=BTC_GBP	0.00107498134249	Récemment
90920.18	Gemini	0.04161518	/cdn/crypto/logos/exchanges/GEMN.png	€ 3 780,39	1740441202	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	34	https://gemini.com/?symbol=BTCEUR	0.00102369661474	51 minutes 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	35	https://mercatox.com/exchange/BTC/USDT	0.00055068416079	3 moiss il y a
72805	Bitfinex	0.009569	/cdn/crypto/logos/exchanges/BFNX.png	£ 693,94	1740444223	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	36	https://www.bitfinex.com/t/BTC:GBP	0.000235388935154	Récemment
13774700	Kraken	0.00067	/cdn/crypto/logos/exchanges/KRKN.png	¥ 9 212,69	1740443965	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	37	https://trade.kraken.com/markets/kraken/XBT/JPY	1.64814073104E-5	Récemment
14186000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0,00000000	1740444227	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	38	https://www.bitfinex.com/t/BTC:JPY	0	Récemment
	SouthXchange		/cdn/crypto/logos/exchanges/SOTX.png	$ -		BTC/USDT	https://www.southxchange.com/Market/Book/BTC/USDT	USDT	39	https://www.southxchange.com/Market/Book/BTC/USDT	0	-
92000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0,00000000	1740444187	BTC/GBP	https://cex.io/btc-gbp	GBP	40	https://cex.io/btc-gbp	0	Récemment
98700	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0,00000000	1740444186	BTC/USDT	https://cex.io/btc-usdt	USDT	41	https://cex.io/btc-usdt	0	Récemment
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	42 minutes il y a
91000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0,00000000	1740444186	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	Récemment
93000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0,00000000	1740444186	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	Récemment
95500	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0,00000000	1740443346	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	45	https://cryptowat.ch/markets/bitflyer/BTC/USD	0	15 minutes il y a
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		XBT/USDT	https://trade.kraken.com/markets/kraken/XBT/USDT	USDT	46	https://trade.kraken.com/markets/kraken/XBT/USDT	0	-
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	47	https://www.huobi.com/en-us/exchange/btc_eur	0	42 minutes il y a
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	42 minutes il y a
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-BTC	USDT	49	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	50	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	51	https://tidex.com/exchange/BTC/EUR	0	42 minutes il y a
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0,00000000	1740441720	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	52	https://tidex.com/exchange/BTC/USDT	0	42 minutes il y a
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0,00000000	1740444019	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	53	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Récemment
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	42 minutes 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	-3995.8	-4.16826705116	91575	99517.52	11976.5178874	CX
4	102313.11	-10446.53	-10.2103532969	91260	106484.77	12208.3692582	CX
12	95727.14	-3860.56	-4.03287928585	89713.25	109356	15538.1193149	CX
26	64239.92	27626.66	43.0054396083	52530	109356	15682.7690982	CX
52	51582.11	40284.47	78.0977552101	49050.01	109356	16766.1222018	CX
156	38309.17	53557.41	139.803107193	15500	109356	20458.3793889	CX
260	9662.5	82204.08	850.75373868	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