Hot Features
Premium
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
Top Cryptomonnaies
DeFi
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Platesformes
| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Gate | 3394.857859 | 65882.15 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1781586000 | USDT | $ 223 660 534,00 | BTC/USDT | /crypto/Bitcoin-BTC | 1 | /crypto/Bitcoin-BTC | 30.7789750672 | 5 heures il y a |
| Crypto.com | 1836.86307 | 65855.965 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781586000 | USD | US$ 120 968 390,00 | BTC/USD | /crypto/Bitcoin-BTC | 2 | /crypto/Bitcoin-BTC | 16.6536464799 | 5 heures il y a |
| Coinbase | 1170.24846996 | 65838.065 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781586000 | USD | US$ 77 046 894,00 | BTC/USD | /crypto/Bitcoin-BTC | 3 | /crypto/Bitcoin-BTC | 10.6098841175 | 5 heures il y a |
| Crypto.com | 1072.18403 | 65881.605 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781586000 | USDT | $ 70 637 204,00 | BTC/USDT | /crypto/Bitcoin-BTC | 4 | /crypto/Bitcoin-BTC | 9.72079742288 | 5 heures il y a |
| Upbit | 721.16770528 | 98901000 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1781586000 | KRW | KRW 71 324 207 219,00 | BTC/KRW | /crypto/Bitcoin-BTC | 5 | /crypto/Bitcoin-BTC | 6.53835999679 | 5 heures il y a |
| LBank | 595.4625 | 65882.255 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1781586000 | USDT | $ 39 230 412,00 | BTC/USDT | /crypto/Bitcoin-BTC | 6 | /crypto/Bitcoin-BTC | 5.39867240461 | 5 heures il y a |
| Kraken | 440.0293448 | 65840.65 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781586000 | USD | US$ 28 971 818,00 | BTC/USD | /crypto/Bitcoin-BTC | 7 | /crypto/Bitcoin-BTC | 3.98946076535 | 5 heures il y a |
| Bitstamp by Robinhood | 394.32632505 | 65836.945 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781586000 | USD | US$ 25 961 240,00 | BTC/USD | /crypto/Bitcoin-BTC | 8 | /crypto/Bitcoin-BTC | 3.57510111797 | 5 heures il y a |
| KuCoin | 388.89443952 | 65882.75 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1781586000 | USDT | $ 25 621 435,00 | BTC/USDT | /crypto/Bitcoin-BTC | 9 | /crypto/Bitcoin-BTC | 3.52585373377 | 5 heures il y a |
| Bitfinex | 381.52499197 | 65824 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781586000 | USD | US$ 25 113 501,00 | BTC/USD | /crypto/Bitcoin-BTC | 10 | /crypto/Bitcoin-BTC | 3.45903973099 | 5 heures il y a |
| Bitfinex | 173.66305048 | 65879.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781586000 | USDT | $ 11 440 834,00 | BTC/USDT | /crypto/Bitcoin-BTC | 11 | /crypto/Bitcoin-BTC | 1.57449027995 | 5 heures il y a |
| HitBTC | 102.4236 | 65887.665 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1781586000 | USDT | $ 6 748 451,00 | BTC/USDT | /crypto/Bitcoin-BTC | 12 | /crypto/Bitcoin-BTC | 0.928608372317 | 5 heures il y a |
| Gemini | 86.90771196 | 65847.885 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781586000 | USD | US$ 5 722 689,00 | BTC/USD | /crypto/Bitcoin-BTC | 13 | /crypto/Bitcoin-BTC | 0.787935875569 | 5 heures il y a |
| Bitvavo | 57.8853648 | 56878.5 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1781586000 | EUR | € 3 292 432,00 | BTC/EUR | /crypto/Bitcoin-BTC | 14 | /crypto/Bitcoin-BTC | 0.524809071229 | 5 heures il y a |
| Coinbase | 57.3870403 | 56868.925 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781586000 | EUR | € 3 263 539,00 | BTC/EUR | /crypto/Bitcoin-BTC | 15 | /crypto/Bitcoin-BTC | 0.520291086088 | 5 heures il y a |
| Kraken | 37.00880384 | 56868.5 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781586000 | EUR | € 2 104 635,00 | BTC/EUR | /crypto/Bitcoin-BTC | 16 | /crypto/Bitcoin-BTC | 0.335534828841 | 5 heures il y a |
| Coinbase | 32.17025137 | 65890.48 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781586000 | USDT | $ 2 119 713,00 | BTC/USDT | /crypto/Bitcoin-BTC | 17 | /crypto/Bitcoin-BTC | 0.291666810791 | 5 heures il y a |
| Kraken | 23.57131594 | 65882.35 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781586000 | USDT | $ 1 552 933,00 | BTC/USDT | /crypto/Bitcoin-BTC | 18 | /crypto/Bitcoin-BTC | 0.21370583858 | 5 heures il y a |
| Bitstamp by Robinhood | 15.81312924 | 56872.54 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781586000 | EUR | € 899 332,00 | BTC/EUR | /crypto/Bitcoin-BTC | 19 | /crypto/Bitcoin-BTC | 0.143367389984 | 5 heures il y a |
| Coinbase | 13.51234807 | 49144.905 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781586000 | GBP | £ 664 063,00 | BTC/GBP | /crypto/Bitcoin-BTC | 20 | /crypto/Bitcoin-BTC | 0.122507698884 | 5 heures il y a |
| EXMO | 11.74388727 | 65833.09 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1781586000 | USDT | $ 773 136,00 | BTC/USDT | /crypto/Bitcoin-BTC | 21 | /crypto/Bitcoin-BTC | 0.106474211436 | 5 heures il y a |
| Bithumb | 7.01638828 | 98869500 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1781586000 | KRW | KRW 693 706 801,00 | BTC/KRW | /crypto/Bitcoin-BTC | 22 | /crypto/Bitcoin-BTC | 0.0636130432853 | 5 heures il y a |
| Kraken | 3.95793377 | 49152.15 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781586000 | GBP | £ 194 540,00 | BTC/GBP | /crypto/Bitcoin-BTC | 23 | /crypto/Bitcoin-BTC | 0.035884019268 | 5 heures il y a |
| Bitstamp by Robinhood | 3.58470914 | 65880.64 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781586000 | USDT | $ 236 162,00 | BTC/USDT | /crypto/Bitcoin-BTC | 24 | /crypto/Bitcoin-BTC | 0.0325002335372 | 5 heures il y a |
| CEX.IO | 2.53378658 | 65812.5 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1781586000 | USD | US$ 166 754,00 | BTC/USD | /crypto/Bitcoin-BTC | 25 | /crypto/Bitcoin-BTC | 0.0229722000774 | 5 heures il y a |
| Bitstamp by Robinhood | 2.25563242 | 49155.32 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781586000 | GBP | £ 110 876,00 | BTC/GBP | /crypto/Bitcoin-BTC | 26 | /crypto/Bitcoin-BTC | 0.0204503566569 | 5 heures il y a |
| Bitfinex | 1.22083462 | 56897.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781586000 | EUR | € 69 462,00 | BTC/EUR | /crypto/Bitcoin-BTC | 27 | /crypto/Bitcoin-BTC | 0.0110685159411 | 5 heures il y a |
| Gemini | 0.56596169 | 65878.195 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781586000 | USDT | $ 37 284,00 | BTC/USDT | /crypto/Bitcoin-BTC | 28 | /crypto/Bitcoin-BTC | 0.00513120768792 | 5 heures il y a |
| Crypto.com | 0.52604 | 56872.465 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781586000 | EUR | € 29 917,00 | BTC/EUR | /crypto/Bitcoin-BTC | 29 | /crypto/Bitcoin-BTC | 0.00476926360891 | 5 heures il y a |
| Upbit | 0.45633413 | 65973.62 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1781586000 | USDT | $ 30 106,00 | BTC/USDT | /crypto/Bitcoin-BTC | 30 | /crypto/Bitcoin-BTC | 0.00413728568115 | 5 heures il y a |
| KuCoin | 0.01992 | 56854.935 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1781586000 | EUR | € 1 132,00 | BTC/EUR | /crypto/Bitcoin-BTC | 31 | /crypto/Bitcoin-BTC | 0.000180601724374 | 5 heures il y a |
| KuCoin | 0.01149 | 336943 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1781586000 | BRL | R$ 3 871,00 | BTC/BRL | /crypto/Bitcoin-BTC | 32 | /crypto/Bitcoin-BTC | 0.000104172380173 | 5 heures il y a |
| Bitfinex | 0.00038997 | 49401.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781586000 | GBP | £ 19,00 | BTC/GBP | /crypto/Bitcoin-BTC | 33 | /crypto/Bitcoin-BTC | 3.53560514327E-6 | 5 heures il y a |
| Kraken | 0.00036 | 10535994.5 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781586000 | JPY | ¥ 3 792,00 | BTC/JPY | /crypto/Bitcoin-BTC | 34 | /crypto/Bitcoin-BTC | 3.26388658507E-6 | 5 heures il y a |
| LATOKEN | 0 | 66084.15 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1781586000 | USDT | $ 0,00000000 | BTC/USDT | /crypto/Bitcoin-BTC | 35 | /crypto/Bitcoin-BTC | 0 | 5 heures il y a |
| EXMO | 0 | 62802.405 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1781586000 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 36 | /crypto/Bitcoin-BTC | 0 | 5 heures il y a |
| EXMO | 0 | 67886.94 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1781586000 | USD | US$ 0,00000000 | BTC/USD | /crypto/Bitcoin-BTC | 37 | /crypto/Bitcoin-BTC | 0 | 5 heures il y a |
| Gemini | 0 | 56896.055 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781586000 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 38 | /crypto/Bitcoin-BTC | 0 | 5 heures il y a |
| Gemini | 0 | 49138.125 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781586000 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 39 | /crypto/Bitcoin-BTC | 0 | 5 heures il y a |
| CEX.IO | 0 | 65846.5 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1781586000 | USDT | $ 0,00000000 | BTC/USDT | /crypto/Bitcoin-BTC | 40 | /crypto/Bitcoin-BTC | 0 | 5 heures il y a |
| CEX.IO | 0 | 63046.2 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1781586000 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 41 | /crypto/Bitcoin-BTC | 0 | 5 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 63101.96 | 3382.82 | 5.36087944019 | 60703.59 | 67259 | 2036.9570445 | CX |
| 4 | 76921.99 | -10437.21 | -13.5685647238 | 59082.42 | 78130.59 | 2431.87308851 | CX |
| 12 | 70941 | -4456.22 | -6.28158610676 | 59082.42 | 82814.23 | 2375.4352731 | CX |
| 26 | 86420.26 | -19935.48 | -23.068062975 | 59082.42 | 97959.15 | 2804.2774956 | CX |
| 52 | 105589.44 | -39104.66 | -37.0346314935 | 59082.42 | 126326.45 | 2878.86599324 | CX |
| 156 | 25513.71 | 40971.07 | 160.584524948 | 24900 | 126326.45 | 11319.0443719 | CX |
| 260 | 40088.49 | 26396.29 | 65.8450592676 | 15500 | 126326.45 | 16031.8065597 | CX |
À propos de BTC
Bitcoin is the world's first decentralized cryptocurrency, created in 2009 by the pseudonymous Satoshi Nakamoto. It enables peer-to-peer electronic cash transactions without intermediaries like banks or governments, operating on a blockchain secured by Proof of Work mining and the SHA-256 cryptograp...
Bitcoin is the world's first decentralized cryptocurrency, created in 2009 by the pseudonymous Satoshi Nakamoto. It enables peer-to-peer electronic cash transactions without intermediaries like banks or governments, operating on a blockchain secured by Proof of Work mining and the SHA-256 cryptographic algorithm.
With a fixed supply cap of 21 million coins and programmatic halvings every four years that reduce miner rewards, Bitcoin is designed as a deflationary digital asset often called "digital gold." Its value stems from solving the double-spending problem without trusted intermediaries, creating the first truly scarce digital asset with censorship resistance and permissionless access that no government, corporation, or individual can control.
Bitcoin operates as a decentralized peer-to-peer network where transactions are recorded on a public ledger called the blockchain, distributed across thousands of computers globally. Transactions are grouped into blocks added approximately every 10 minutes through mining, where specialized computers compete to solve complex mathematical puzzles.
Bitcoin has achieved mainstream adoption through multiple vectors. The January 2024 SEC approval of 11 spot Bitcoin ETFs opened Bitcoin investment to traditional finance participants, and corporations like Strategy (formerly MicroStrategy) are using Bitcoin as a treasury reserve asset to protect against currency debasement, offering MSTR holders amplified exposure to Bitcoin.
The Bitcoin ecosystem continues to evolve with innovations like Ordinals, which emerged in January 2023 to enable NFT-like functionality directly on Bitcoin, and BRC-20 tokens, an experimental standard for creating fungible tokens using Ordinal inscriptions. BTCFi (Bitcoin Finance) represents emerging financial applications extending beyond Bitcoin's traditional role, with protocols like Babylon allowing Bitcoin holders to stake BTC to secure Proof of Stake chains.
Show More
BTC Actualités
0 article a été trouvé
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781567400 | 66231.53 | 588.58 | 0.90 | 65679.7 | 67259 | 65311.26 | 2548 |
| 1781481000 | 65642.95 | 1 | 1.94 | 64396.54 | 65708.94 | 63640.9 | 1265 |
| 1781394600 | 64393.01 | 897.11 | 1.41 | 63527.99 | 64760 | 63408.02 | 701 |
| 1781308200 | 63495.9 | -25.66 | -0.04 | 63503.1 | 64347.32 | 62748.02 | 2339 |
| 1781221800 | 63521.56 | 1 | 2.15 | 61551.89 | 63865.87 | 61500 | 2624 |
| 1781135400 | 62187.32 | 622.48 | 1.01 | 61639.97 | 62420.8 | 60703.59 | 1392 |
| 1781049000 | 61564.84 | -1 | -2.29 | 63101.96 | 63490.49 | 60716.94 | 3386 |
| 1780962600 | 63008.51 | -216.08 | -0.34 | 63171.61 | 64200.02 | 62367.49 | 3381 |
| 1780876200 | 63224.59 | 2 | 3.96 | 60888.38 | 64265.61 | 60734.05 | 2113 |
| 1780789800 | 60815.9 | 20.9 | 0.03 | 61167.09 | 61499.41 | 59459.12 | 2586 |
| 1780703400 | 60795 | -2 | -4.56 | 63750.99 | 63906.02 | 59082.42 | 8594 |
| 1780617000 | 63697.99 | -497.96 | -0.78 | 64300.82 | 64692.38 | 61309.25 | 8042 |
| 1780530600 | 64195.95 | -2 | -3.75 | 66686.02 | 67451.94 | 64131.65 | 3060 |
| 1780444200 | 66697.52 | -4 | -6.70 | 71368.34 | 71368.34 | 66118.2 | 3219 |
| 1780357800 | 71483.84 | -2 | -2.83 | 73555.14 | 74019.15 | 70584.66 | 2028 |
| 1780271400 | 73568.28 | -165.37 | -0.22 | 73753.91 | 74156.59 | 73288 | 947 |
| 1780185000 | 73733.65 | 396.58 | 0.54 | 73352.16 | 74029 | 73107.24 | 1106 |
| 1780098600 | 73337.07 | -101.38 | -0.14 | 73569.62 | 74224.84 | 72382.77 | 2781 |
| 1780012200 | 73438.45 | -1 | -1.93 | 74885.15 | 74885.15 | 72446.35 | 2599 |
| 1779925800 | 74885.15 | -965.82 | -1.27 | 75832.32 | 76032.13 | 74613.43 | 1294 |
| 1779839400 | 75850.97 | -1 | -1.81 | 77270.93 | 78026.03 | 75581.58 | 2003 |
| 1779753000 | 77251.98 | 183.97 | 0.24 | 77035.98 | 77834.55 | 76818.37 | 997 |
| 1779666600 | 77068.01 | 413.95 | 0.54 | 76690.22 | 77491.85 | 76026.79 | 857 |
| 1779580200 | 76654.06 | 1 | 1.64 | 75506.8 | 77342 | 74197.35 | 1159 |
| 1779493800 | 75416.01 | -2 | -2.86 | 77532.77 | 77748.15 | 75279.91 | 1492 |
| 1779407400 | 77637.99 | 164.47 | 0.21 | 77484.42 | 78130.59 | 76622.62 | 1921 |
| 1779321000 | 77473.52 | 644.29 | 0.84 | 76746.27 | 77799.76 | 76445.65 | 1997 |
| 1779234600 | 76829.23 | -152.6 | -0.20 | 76921.99 | 77350 | 76067.3 | 1647 |
| 1779148200 | 76981.83 | -245.36 | -0.32 | 77408.33 | 77777.47 | 76004.3 | 2510 |
| 1779061800 | 77227.19 | -940.7 | -1.20 | 78148.42 | 78471.51 | 76672.12 | 450 |
| 1778975400 | 78167.89 | -902.2 | -1.14 | 79058.52 | 79196.53 | 77626.88 | 726 |
| 1778889000 | 79070.09 | -2 | -2.48 | 81126.17 | 81650 | 78594.44 | 2112 |
| 1778802600 | 81079.06 | 1 | 2.27 | 79284.82 | 82070 | 78945.82 | 1501 |
| 1778716200 | 79283.03 | -1 | -1.48 | 80490.72 | 81293.93 | 78699.83 | 1606 |
| 1778629800 | 80473.95 | -1 | -1.56 | 81728.23 | 81759 | 79813.5 | 1484 |
| 1778543400 | 81745.12 | -569.34 | -0.69 | 82153.7 | 82203.11 | 80485.99 | 1901 |
| 1778457000 | 82314.46 | 1 | 2.02 | 80683.05 | 82450 | 80273.87 | 1126 |
| 1778370600 | 80687.02 | 514.98 | 0.64 | 80196.12 | 81076.98 | 80125.84 | 455 |
| 1778284200 | 80172.04 | 135.72 | 0.17 | 80027.67 | 80539 | 79218.01 | 4077 |
| 1778197800 | 80036.32 | -1 | -1.61 | 81440.22 | 81708.07 | 79592.24 | 1552 |
| 1778111400 | 81348.66 | 415.56 | 0.51 | 80937.79 | 82814.23 | 80705.4 | 2624 |
| 1778025000 | 80933.1 | 1 | 1.49 | 79834.79 | 81809.9 | 79834.79 | 1773 |
| 1777938600 | 79741.74 | 1 | 1.49 | 78542.28 | 80750 | 78205 | 3570 |
| 1777852200 | 78569.56 | -95.12 | -0.12 | 78723.02 | 79428.59 | 78073.01 | 877 |
| 1777765800 | 78664.68 | 520.62 | 0.67 | 78194.9 | 79151.28 | 78034.28 | 835 |
| 1777679400 | 78144.06 | 1 | 2.41 | 76329.49 | 78954.42 | 76329.49 | 3266 |
| 1777593000 | 76306.95 | 534.88 | 0.71 | 75776.37 | 76655.95 | 75294.73 | 2455 |
| 1777506600 | 75772.07 | -546.4 | -0.72 | 76345 | 77905.79 | 74916 | 3554 |
| 1777420200 | 76318.47 | -1 | -1.33 | 77370.9 | 77478.99 | 75647.93 | 2518 |
| 1777333800 | 77348.02 | -1 | -1.82 | 78654.79 | 79508.9 | 76441.41 | 2214 |
| 1777247400 | 78782.44 | 1 | 1.50 | 77622.1 | 78964.69 | 77349.57 | 613 |
| 1777161000 | 77617.87 | 159.51 | 0.21 | 77470.42 | 77910.36 | 77179.2 | 1009 |
| 1777074600 | 77458.36 | -835.25 | -1.07 | 78277.98 | 78618 | 77298.02 | 1919 |
| 1776988200 | 78293.61 | -19.38 | -0.02 | 78238.2 | 78704.09 | 76979.99 | 3234 |
| 1776901800 | 78312.99 | 1 | 2.53 | 76327.86 | 79531.8 | 76147.19 | 2607 |
| 1776815400 | 76379.48 | 489.19 | 0.64 | 75892.43 | 76921.2 | 74817.27 | 2768 |
| 1776729000 | 75890.29 | 1 | 2.62 | 73861.8 | 76600 | 73861.8 | 3582 |
| 1776642600 | 73952.47 | -1 | -2.43 | 75737.99 | 76300.52 | 73792.07 | 1193 |
| 1776556200 | 75794 | -1 | -1.78 | 77206.86 | 77450.15 | 75474 | 1547 |
| 1776469800 | 77167.17 | 2 | 2.77 | 75181.29 | 78387.46 | 74561.25 | 5804 |
| 1776383400 | 75088 | 321.36 | 0.43 | 74827.02 | 75539.91 | 73304.77 | 2910 |
| 1776297000 | 74766.64 | 508.07 | 0.68 | 74201.95 | 75450 | 73545.51 | 2771 |
| 1776210600 | 74258.57 | -266.89 | -0.36 | 74540.14 | 76127.18 | 73854.5 | 8146 |
| 1776124200 | 74525.46 | 3 | 5.55 | 70773.75 | 74918.01 | 70576.27 | 7188 |
| 1776037800 | 70605.91 | -2 | -3.42 | 73079.03 | 73176.3 | 70510.73 | 1139 |
| 1775951400 | 73105.48 | 129.38 | 0.18 | 72979.33 | 73822.95 | 72564.35 | 905 |
| 1775865000 | 72976.1 | 1 | 1.66 | 71788.03 | 73500.74 | 71437.09 | 1929 |
| 1775778600 | 71785.19 | 632.69 | 0.89 | 71130.6 | 73147.81 | 70468.74 | 3913 |
| 1775692200 | 71152.5 | -1 | -1.42 | 72096.77 | 72857.48 | 70685.47 | 3571 |
| 1775605800 | 72174.95 | 3 | 4.93 | 68877.04 | 72563.7 | 67710.01 | 3667 |
| 1775519400 | 68785.97 | -140.03 | -0.20 | 69282.36 | 70377.26 | 68332 | 3640 |
| 1775433000 | 68926 | 1 | 2.46 | 67292.51 | 69122.67 | 66600.5 | 821 |
| 1775346600 | 67274 | 363.01 | 0.54 | 66943.5 | 67554.46 | 66777.18 | 359 |
| 1775260200 | 66910.99 | 40.99 | 0.06 | 66890.66 | 67387.44 | 66276 | 924 |
| 1775173800 | 66870 | -1 | -1.90 | 68084.32 | 68650.49 | 65697.96 | 2664 |
| 1775087400 | 68164.81 | -32.69 | -0.05 | 68133.99 | 69285.99 | 67525.59 | 2710 |
| 1775001000 | 68197.5 | 1 | 2.25 | 66702.19 | 68562.1 | 65927.97 | 2808 |
| 1774914600 | 66695.44 | 722.02 | 1.09 | 65862.58 | 68127.12 | 65736.63 | 2864 |
| 1774828200 | 65973.42 | -351.58 | -0.53 | 66408.48 | 67071.04 | 64950.01 | 1043 |
| 1774741800 | 66325 | -4.01 | -0.01 | 66359.86 | 67243.08 | 65876.61 | 999 |
| 1774655400 | 66329.01 | -2 | -3.51 | 68784.98 | 69145.8 | 65502.65 | 2740 |
| 1774569000 | 68744.13 | -2 | -3.47 | 71270.84 | 71414.33 | 68102.36 | 2444 |
| 1774482600 | 71216.99 | 588.99 | 0.83 | 70518 | 72019.52 | 70377.15 | 1870 |
| 1774396200 | 70628 | -133.58 | -0.19 | 70941 | 71381 | 68893 | 1926 |
| 1774309800 | 70761.58 | 2 | 4.20 | 67880.99 | 71746.14 | 67425.14 | 2417 |
| 1774223400 | 67910.07 | -1 | -2.37 | 68456 | 69576.72 | 67337.99 | 1355 |
| 1774137000 | 69557.01 | -986.33 | -1.40 | 70516 | 71097.01 | 69557.01 | 569 |
| 1774050600 | 70543.34 | 702.53 | 1.01 | 69898.84 | 71372.47 | 69375.01 | 2521 |
| 1773964200 | 69840.81 | -1 | -2.09 | 71192.98 | 71621.75 | 68772.78 | 2781 |
| 1773877800 | 71333.76 | -2 | -3.69 | 73906.58 | 74700 | 70485.22 | 3336 |
| 1773791400 | 74064.27 | -764.75 | -1.02 | 74843.99 | 76015.61 | 73400.01 | 3860 |
| 1773705000 | 74829.02 | 2 | 2.92 | 72918.98 | 74911 | 72286 | 3974 |
| 1773618600 | 72703.63 | 1 | 2.14 | 71128.4 | 73220.8 | 70868.41 | 2006 |
| 1773532200 | 71180.88 | 256.46 | 0.36 | 70965.67 | 71324.15 | 70333 | 586 |
