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$ 93 950,01

-2 312,75

(

-2,40%

)

Liens officiels

Site Web

Annonce

Code source

Info

Rang 1

Coin

Mineable

Portefeuille

Offre

US$ 93 950,39

Échange

GDAX

Demande

US$ 93 950,40

Heure dernière transaction

22:00:11

Volume (24h)

$ 4 752 129 874

Dernière taille de transaction

0,048

Volume/Capitalisation boursière (24h)

0,00%

Prix transaction

US$ 93 973,18

Capitalisation boursière diluée

US$ 1 972 950 210 000

Date de Genèse

03/1/2009

Plage de jours 93 581,36-96 515,41

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
93928.08	Binance	24518.24756	/cdn/crypto/logos/exchanges/BINA.png	$ 2 330 549 454,01	1740434419	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	45.8981634523	Récemment
93898	Coinbase	9899.78118477	/cdn/crypto/logos/exchanges/GDAX.png	US$ 937 837 997,15	1740434416	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	2	https://pro.coinbase.com/trade/BTC-USD	18.532392001	Récemment
93926.1	OKX	7784.28717512	/cdn/crypto/logos/exchanges/OKEX.png	$ 739 903 932,95	1740434419	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	3	https://www.okx.com/trade-spot/BTC-USDT	14.5721868681	Récemment
93922.06	Crypto.com	3243.77518	/cdn/crypto/logos/exchanges/CRTO.png	$ 307 740 524,49	1740434416	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	4	https://crypto.com/exchange/trade/BTC_USDT	6.0723476688	Récemment
94190	Crypto.com	1490.45293	/cdn/crypto/logos/exchanges/CRTO.png	US$ 141 464 426,71	1740434145	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	5	https://crypto.com/exchange/trade/BTC_USD	2.79012812933	Récemment
93977.49	DigiFinex	1345.8514097	/cdn/crypto/logos/exchanges/DGFX.png	$ 128 036 417,71	1740433889	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	6	https://www.digifinex.com/en-ww/trade/USDT/BTC	2.51943405962	9 minutes il y a
93947	Bitstamp	1307.48511694	/cdn/crypto/logos/exchanges/BSTP.png	US$ 124 219 412,66	1740434417	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	7	https://www.bitstamp.net/markets/btc/usd	2.44761235328	Récemment
94140.1	Kraken	427.81816854	/cdn/crypto/logos/exchanges/KRKN.png	US$ 40 534 769,92	1740434238	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	8	https://trade.kraken.com/markets/kraken/XBT/USD	0.800875681651	Récemment
89722.6	Coinbase	423.05109235	/cdn/crypto/logos/exchanges/GDAX.png	€ 38 341 767,58	1740434416	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	9	https://pro.coinbase.com/trade/BTC-EUR	0.791951714242	Récemment
14077400	bitFlyer	418.89131956	/cdn/crypto/logos/exchanges/BITF.png	¥ 5 974 704 553,05	1740434418	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	10	https://cryptowat.ch/markets/bitflyer/BTC/JPY	0.784164618897	Récemment
94149	Bitfinex	398.36463848	/cdn/crypto/logos/exchanges/BFNX.png	US$ 37 937 134,93	1740434418	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	11	https://www.bitfinex.com/t/BTC:USD	0.74573866855	Récemment
94120.08	LBank	394.4818	/cdn/crypto/logos/exchanges/LBNK.png	$ 37 504 204,76	1740434419	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	12	https://www.lbank.info/exchange/btc/usdt	0.738469994278	Récemment
94016.24	LATOKEN	329.3717872	/cdn/crypto/logos/exchanges/LATK.png	$ 31 380 329,74	1740433820	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	13	https://exchange.latoken.com/exchange/BTC-USDT	0.616584039642	10 minutes il y a
93959.51	Coinbase	268.67187353	/cdn/crypto/logos/exchanges/GDAX.png	$ 25 513 363,80	1740434416	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	14	https://pro.coinbase.com/trade/BTC-USDT	0.502953791299	Récemment
89757.65	Binance	228.64931	/cdn/crypto/logos/exchanges/BINA.png	€ 20 726 035,05	1740434418	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	15	https://www.binance.com/en/trade/BTC_EUR	0.428031545809	Récemment
89956.5	Kraken	185.43890825	/cdn/crypto/logos/exchanges/KRKN.png	€ 16 802 170,20	1740434236	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	16	https://trade.kraken.com/markets/kraken/XBT/EUR	0.347141666648	Récemment
74400	Coinbase	161.17194453	/cdn/crypto/logos/exchanges/GDAX.png	£ 12 095 502,37	1740434416	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	17	https://pro.coinbase.com/trade/BTC-GBP	0.301713906586	Récemment
89751	Bitstamp	136.10913335	/cdn/crypto/logos/exchanges/BSTP.png	€ 12 335 885,53	1740434415	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	18	https://www.bitstamp.net/markets/btc/eur	0.254796319947	Récemment
93973.2	Kucoin	97.5763568	/cdn/crypto/logos/exchanges/KUCN.png	$ 9 287 079,37	1740434396	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	19	https://trade.kucoin.com/BTC-USDT	0.182662955928	Récemment
93983.64	HTX	78.6822614	/cdn/crypto/logos/exchanges/HUOB.png	$ 7 458 354,59	1740434416	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	20	https://www.huobi.com/en-us/exchange/btc_usdt	0.147293206241	Récemment
91214	Bitvavo	75.02361225	/cdn/crypto/logos/exchanges/BITV.png	€ 6 838 450,42	1740380163	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	21	https://account.bitvavo.com/markets/BTC-EUR	0.140444214433	15 heures il y a
95011.22	EXMO	60.60613535	/cdn/crypto/logos/exchanges/EXMO.png	US$ 5 829 538,43	1740434319	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	22	https://exmo.com/en/trade#?pair=BTC_USD	0.113454695312	Récemment
94226.7	Gate.io	46.08433	/cdn/crypto/logos/exchanges/GATE.png	$ 4 393 698,47	1740433528	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	23	https://gate.io/trade/BTC_USDT	0.0862698733159	15 minutes il y a
94073.61	EXMO	24.70161029	/cdn/crypto/logos/exchanges/EXMO.png	$ 2 348 210,75	1740434318	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	24	https://exmo.com/en/trade#?pair=BTC_USDT	0.0462414185129	Récemment
74445	Bitstamp	22.26670832	/cdn/crypto/logos/exchanges/BSTP.png	£ 1 673 001,23	1740434419	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	25	https://www.bitstamp.net/markets/btc/gbp	0.0416832816258	Récemment
74599.8	Kraken	21.1556084	/cdn/crypto/logos/exchanges/KRKN.png	£ 1 587 925,93	1740434236	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	26	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0396033023934	Récemment
89955.12	EXMO	9.6728259	/cdn/crypto/logos/exchanges/EXMO.png	€ 880 084,07	1740434319	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	27	https://exmo.com/en/trade#?pair=BTC_EUR	0.0181075316707	Récemment
96263.1	Gemini	8.78447279	/cdn/crypto/logos/exchanges/GEMN.png	US$ 848 386,65	1740353221	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	28	https://gemini.com/?symbol=BTCUSD	0.0164445345032	23 heures il y a
93881.23	Upbit	5.92016518	/cdn/crypto/logos/exchanges/UPBT.png	$ 560 270,69	1740434242	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	29	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0110825501876	Récemment
93981	Bitstamp	3.01068309	/cdn/crypto/logos/exchanges/BSTP.png	$ 286 598,67	1740434419	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	30	https://www.bitstamp.net/markets/btc/usdt	0.00563599923811	Récemment
89803	Bitfinex	1.53136105	/cdn/crypto/logos/exchanges/BFNX.png	€ 139 007,14	1740434418	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	31	https://www.bitfinex.com/t/BTC:EUR	0.00286670813668	Récemment
76832.75	EXMO	1.253	/cdn/crypto/logos/exchanges/EXMO.png	£ 96 912,13	1740434320	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	32	https://exmo.com/en/trade#?pair=BTC_GBP	0.00234561620544	Récemment
75735	Gemini	0.53632724	/cdn/crypto/logos/exchanges/GEMN.png	£ 40 726,38	1740349669	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	33	https://gemini.com/?symbol=BTCGBP	0.00100400468122	24 heures il y a
74702	Bitfinex	0.03450816	/cdn/crypto/logos/exchanges/BFNX.png	£ 2 589,80	1740434387	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	34	https://www.bitfinex.com/t/BTC:GBP	6.45992811779E-5	Récemment
95500	bitFlyer	0.02351186	/cdn/crypto/logos/exchanges/BITF.png	US$ 2 245,64	1740434143	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	35	https://cryptowat.ch/markets/bitflyer/BTC/USD	4.4014205775E-5	Récemment
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2 144,18	1733386232	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	36	https://mercatox.com/exchange/BTC/USDT	4.19072321504E-5	3 moiss il y a
14103736	Kraken	0.00679837	/cdn/crypto/logos/exchanges/KRKN.png	¥ 96 627,28	1740434237	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	37	https://trade.kraken.com/markets/kraken/XBT/JPY	1.27265497546E-5	Récemment
14186000	Bitfinex	0.00497297	/cdn/crypto/logos/exchanges/BFNX.png	¥ 66 441,84	1740434417	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	38	https://www.bitfinex.com/t/BTC:JPY	9.30940065536E-6	Récemment
92021.28	Gemini	0.00057207	/cdn/crypto/logos/exchanges/GEMN.png	€ 52,77	1740342223	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	39	https://gemini.com/?symbol=BTCEUR	1.0709151338E-6	1 jour il y a
	SouthXchange		/cdn/crypto/logos/exchanges/SOTX.png	$ -		BTC/USDT	https://www.southxchange.com/Market/Book/BTC/USDT	USDT	40	https://www.southxchange.com/Market/Book/BTC/USDT	0	-
98700	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0,00000000	1740434249	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	1740355338	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	22 heures il y a
92000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0,00000000	1740434250	BTC/GBP	https://cex.io/btc-gbp	GBP	43	https://cex.io/btc-gbp	0	Récemment
91000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0,00000000	1740434248	BTC/EUR	https://cex.io/btc-eur	EUR	44	https://cex.io/btc-eur	0	Récemment
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		XBT/USDT	https://trade.kraken.com/markets/kraken/XBT/USDT	USDT	45	https://trade.kraken.com/markets/kraken/XBT/USDT	0	-
93800	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0,00000000	1740434249	BTC/USD	https://cex.io/btc-usd	USD	46	https://cex.io/btc-usd	0	Récemment
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0,00000000	1740355328	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	47	https://www.huobi.com/en-us/exchange/btc_eur	0	22 heures il y a
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0,00000000	1740355328	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	48	https://www.huobi.com/en-us/exchange/btc_gbp	0	22 heures 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	1740355321	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	51	https://tidex.com/exchange/BTC/EUR	0	22 heures il y a
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0,00000000	1740355321	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	52	https://tidex.com/exchange/BTC/USDT	0	22 heures il y a
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0,00000000	1740434057	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	53	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	6 minutes il y a
96286.39	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0,00000000	1740355320	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	54	https://hitbtc.com/BTC-to-USD	0	22 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	96144.1	-2194.09	-2.28208491213	93333	99517.52	10430.0994217	CX
4	104667.9	-10717.89	-10.2399016317	91260	106484.77	13028.3938394	CX
12	97198.93	-3248.92	-3.34254708359	89713.25	109356	15572.1275772	CX
26	64095.64	29854.37	46.5778483529	52530	109356	15630.794577	CX
52	50781.87	43168.14	85.0069916685	49050.01	109356	16734.1856041	CX
156	37187.18	56762.83	152.640856338	15500	109356	20490.8703049	CX
260	9969.5	83980.51	842.374341742	3596	109356	24936.5378241	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
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