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$ 93 491,58

-2 782,06

(

-2,89%

)

Liens officiels

Site Web

Annonce

Code source

Info

Rang 1

Coin

Mineable

Portefeuille

Offre

US$ 93 499,13

Échange

BSTP

Demande

US$ 93 518,35

Heure dernière transaction

22:05:31

Volume (24h)

$ 4 752 129 874

Dernière taille de transaction

0,006499

Volume/Capitalisation boursière (24h)

0,00%

Prix transaction

US$ 93 643,00

Capitalisation boursière diluée

US$ 1 963 323 180 000

Date de Genèse

03/1/2009

Plage de jours 93 340,00-96 515,41

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
93714.41	Binance	24766.61307	/cdn/crypto/logos/exchanges/BINA.png	$ 2 353 794 363,56	1740434672	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	47.0842316386	Récemment
93368.86	Coinbase	10023.3675697	/cdn/crypto/logos/exchanges/GDAX.png	US$ 949 395 682,91	1740434682	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	2	https://pro.coinbase.com/trade/BTC-USD	19.0555954953	Récemment
93708.7	OKX	7984.56096481	/cdn/crypto/logos/exchanges/OKEX.png	$ 758 612 386,82	1740434672	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	3	https://www.okx.com/trade-spot/BTC-USDT	15.1795853933	Récemment
93367.73	Crypto.com	3288.33304	/cdn/crypto/logos/exchanges/CRTO.png	$ 311 908 013,78	1740434633	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	4	https://crypto.com/exchange/trade/BTC_USDT	6.25150617578	Récemment
93623	Bitstamp	1327.54451108	/cdn/crypto/logos/exchanges/BSTP.png	US$ 126 095 911,64	1740434682	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	5	https://www.bitstamp.net/markets/btc/usd	2.52381757221	Récemment
93549.41	DigiFinex	1322.9726493	/cdn/crypto/logos/exchanges/DGFX.png	$ 125 827 312,29	1740434565	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	6	https://www.digifinex.com/en-ww/trade/USDT/BTC	2.5151259276	Récemment
14042337	bitFlyer	435.26700393	/cdn/crypto/logos/exchanges/BITF.png	¥ 6 205 470 913,44	1740434671	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	7	https://cryptowat.ch/markets/bitflyer/BTC/JPY	0.827493544627	Récemment
89207.11	Coinbase	429.4364373	/cdn/crypto/logos/exchanges/GDAX.png	€ 38 912 737,64	1740434682	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	8	https://pro.coinbase.com/trade/BTC-EUR	0.816408954699	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	9	https://trade.kraken.com/markets/kraken/XBT/USD	0.813332436285	8 minutes il y a
93854	Bitfinex	408.22531557	/cdn/crypto/logos/exchanges/BFNX.png	US$ 38 861 865,00	1740434679	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	10	https://www.bitfinex.com/t/BTC:USD	0.776084128449	Récemment
93566.2	LBank	400.212	/cdn/crypto/logos/exchanges/LBNK.png	$ 38 040 925,34	1740434669	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	11	https://www.lbank.info/exchange/btc/usdt	0.760849877184	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	12	https://exchange.latoken.com/exchange/BTC-USDT	0.626174337199	15 minutes il y a
93359.68	Coinbase	273.71274902	/cdn/crypto/logos/exchanges/GDAX.png	$ 25 984 709,78	1740434682	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	13	https://pro.coinbase.com/trade/BTC-USDT	0.520359987895	Récemment
89580.77	Binance	234.40403	/cdn/crypto/logos/exchanges/BINA.png	€ 21 240 585,96	1740434672	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	14	https://www.binance.com/en/trade/BTC_EUR	0.445629509952	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	15	https://trade.kraken.com/markets/kraken/XBT/EUR	0.352541079646	8 minutes il y a
73961	Coinbase	163.0051471	/cdn/crypto/logos/exchanges/GDAX.png	£ 12 231 231,12	1740434681	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	16	https://pro.coinbase.com/trade/BTC-GBP	0.309891872686	Récemment
89586	Bitstamp	140.90196472	/cdn/crypto/logos/exchanges/BSTP.png	€ 12 763 996,30	1740434682	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	17	https://www.bitstamp.net/markets/btc/eur	0.267871134679	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	18	https://trade.kucoin.com/BTC-USDT	0.185504080556	6 minutes il y a
93381.1	HTX	79.5258334	/cdn/crypto/logos/exchanges/HUOB.png	$ 7 537 333,64	1740434672	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	19	https://www.huobi.com/en-us/exchange/btc_usdt	0.15118792184	Récemment
91267	Bitvavo	73.51040557	/cdn/crypto/logos/exchanges/BITV.png	€ 6 700 372,55	1740380036	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	20	https://account.bitvavo.com/markets/BTC-EUR	0.139751889123	15 heures il y a
94430.85	EXMO	60.90846394	/cdn/crypto/logos/exchanges/EXMO.png	US$ 5 858 211,40	1740434621	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	21	https://exmo.com/en/trade#?pair=BTC_USD	0.115794122386	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	22	https://gate.io/trade/BTC_USDT	0.0876117078463	20 minutes il y a
74192	Bitstamp	24.98521754	/cdn/crypto/logos/exchanges/BSTP.png	£ 1 874 279,50	1740434681	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	23	https://www.bitstamp.net/markets/btc/gbp	0.0474998243349	Récemment
93350.01	EXMO	24.82499929	/cdn/crypto/logos/exchanges/EXMO.png	$ 2 359 769,43	1740434620	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	24	https://exmo.com/en/trade#?pair=BTC_USDT	0.0471952306799	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	25	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0402192889091	8 minutes il y a
89330.77	EXMO	9.69467219	/cdn/crypto/logos/exchanges/EXMO.png	€ 882 046,36	1740434621	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	26	https://exmo.com/en/trade#?pair=BTC_EUR	0.018430707088	Récemment
96416.97	Gemini	8.67147352	/cdn/crypto/logos/exchanges/GEMN.png	US$ 837 501,01	1740352159	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	27	https://gemini.com/?symbol=BTCUSD	0.0164854865988	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	28	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0112549272638	8 minutes il y a
93432	Bitstamp	3.15434202	/cdn/crypto/logos/exchanges/BSTP.png	$ 300 018,46	1740434673	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	29	https://www.bitstamp.net/markets/btc/usdt	0.0059967735563	Récemment
89439	Bitfinex	1.55300849	/cdn/crypto/logos/exchanges/BFNX.png	€ 140 942,64	1740434680	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	30	https://www.bitfinex.com/t/BTC:EUR	0.00295245099818	Récemment
75871.14	EXMO	1.2607	/cdn/crypto/logos/exchanges/EXMO.png	£ 97 499,30	1740434622	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	31	https://exmo.com/en/trade#?pair=BTC_GBP	0.0023967383291	Récemment
75276.57	Gemini	0.54843471	/cdn/crypto/logos/exchanges/GEMN.png	£ 41 643,45	1740353221	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	32	https://gemini.com/?symbol=BTCGBP	0.00104263860591	23 heures il y a
74097	Bitfinex	0.03493816	/cdn/crypto/logos/exchanges/BFNX.png	£ 2 621,74	1740434657	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	33	https://www.bitfinex.com/t/BTC:GBP	6.64215334498E-5	Récemment
95500	bitFlyer	0.02351186	/cdn/crypto/logos/exchanges/BITF.png	US$ 2 245,64	1740434644	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	34	https://cryptowat.ch/markets/bitflyer/BTC/USD	4.46987991199E-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	35	https://mercatox.com/exchange/BTC/USDT	4.25590538005E-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	36	https://trade.kraken.com/markets/kraken/XBT/JPY	1.29244974652E-5	8 minutes il y a
14186000	Bitfinex	0.00497297	/cdn/crypto/logos/exchanges/BFNX.png	¥ 66 441,84	1740434679	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	37	https://www.bitfinex.com/t/BTC:JPY	9.45419830924E-6	Récemment
92021.28	Gemini	0.00057207	/cdn/crypto/logos/exchanges/GEMN.png	€ 52,77	1740342223	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	38	https://gemini.com/?symbol=BTCEUR	1.08757205991E-6	1 jour il y a
	Crypto.com		/cdn/crypto/logos/exchanges/CRTO.png	US$ -		BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	39	https://crypto.com/exchange/trade/BTC_USD	0	-
	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	1740434656	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	1740434656	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	1740434656	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	1740434657	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
95197.2	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	1740434602	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	53	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Récemment
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	-2652.52	-2.75890044215	93333	99517.52	10430.0994217	CX
4	104667.9	-11176.32	-10.6778869166	91260	106484.77	13028.3938394	CX
12	97198.93	-3707.35	-3.814188078	89713.25	109356	15572.1275772	CX
26	64095.64	29395.94	45.8626202968	52530	109356	15630.794577	CX
52	50781.87	42709.71	84.1042482287	49050.01	109356	16734.1856041	CX
156	37187.18	56304.4	151.408092789	15500	109356	20490.8703049	CX
260	9969.5	83522.08	837.776016851	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