Hot Features
Premium
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 | 1982.166238 | 65644.6 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1781499607 | USDT | $ 130 118 509,00 | BTC/USDT | /crypto/Bitcoin-BTC | 1 | /crypto/Bitcoin-BTC | 28.3380180488 | 22 heures il y a |
| Crypto.com | 922.73152 | 65619.645 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781499607 | USD | US$ 60 549 314,00 | BTC/USD | /crypto/Bitcoin-BTC | 2 | /crypto/Bitcoin-BTC | 13.1918211332 | 22 heures il y a |
| Coinbase | 894.37943999 | 65604.965 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781499607 | USD | US$ 58 675 731,00 | BTC/USD | /crypto/Bitcoin-BTC | 3 | /crypto/Bitcoin-BTC | 12.7864859299 | 22 heures il y a |
| Upbit | 570.84031633 | 98568000 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1781499607 | KRW | KRW 56 266 588 300,00 | BTC/KRW | /crypto/Bitcoin-BTC | 4 | /crypto/Bitcoin-BTC | 8.16101236972 | 22 heures il y a |
| Crypto.com | 559.38481 | 65644 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781499607 | USDT | $ 36 720 256,00 | BTC/USDT | /crypto/Bitcoin-BTC | 5 | /crypto/Bitcoin-BTC | 7.99723884815 | 22 heures il y a |
| Bitfinex | 369.81035372 | 65566 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781499607 | USD | US$ 24 246 985,00 | BTC/USD | /crypto/Bitcoin-BTC | 6 | /crypto/Bitcoin-BTC | 5.28698969716 | 22 heures il y a |
| Bitstamp by Robinhood | 355.7527298 | 65607.225 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781499607 | USD | US$ 23 339 949,00 | BTC/USD | /crypto/Bitcoin-BTC | 7 | /crypto/Bitcoin-BTC | 5.08601502978 | 22 heures il y a |
| Kraken | 341.16755462 | 65610.65 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781499607 | USD | US$ 22 384 225,00 | BTC/USD | /crypto/Bitcoin-BTC | 8 | /crypto/Bitcoin-BTC | 4.87749823156 | 22 heures il y a |
| LBank | 249.34103 | 65641.29 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1781499607 | USDT | $ 16 367 066,00 | BTC/USDT | /crypto/Bitcoin-BTC | 9 | /crypto/Bitcoin-BTC | 3.56470132171 | 22 heures il y a |
| KuCoin | 197.78956589 | 65646.15 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1781499607 | USDT | $ 12 984 123,00 | BTC/USDT | /crypto/Bitcoin-BTC | 10 | /crypto/Bitcoin-BTC | 2.82769637612 | 22 heures il y a |
| HitBTC | 156.95291 | 65663.17 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1781499607 | USDT | $ 10 306 025,00 | BTC/USDT | /crypto/Bitcoin-BTC | 11 | /crypto/Bitcoin-BTC | 2.24387556963 | 22 heures il y a |
| Bitfinex | 106.38100851 | 65646.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781499607 | USDT | $ 6 983 540,00 | BTC/USDT | /crypto/Bitcoin-BTC | 12 | /crypto/Bitcoin-BTC | 1.52087493037 | 22 heures il y a |
| Gemini | 46.25704663 | 65615.115 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781499607 | USD | US$ 3 035 161,00 | BTC/USD | /crypto/Bitcoin-BTC | 13 | /crypto/Bitcoin-BTC | 0.661313363711 | 22 heures il y a |
| Kraken | 43.51579443 | 56553.75 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781499607 | EUR | € 2 460 981,00 | BTC/EUR | /crypto/Bitcoin-BTC | 14 | /crypto/Bitcoin-BTC | 0.622123081468 | 22 heures il y a |
| Coinbase | 40.94974722 | 56515.2 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781499607 | EUR | € 2 314 283,00 | BTC/EUR | /crypto/Bitcoin-BTC | 15 | /crypto/Bitcoin-BTC | 0.585437615458 | 22 heures il y a |
| Bitvavo | 29.93317082 | 56530.5 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1781499607 | EUR | € 1 692 137,00 | BTC/EUR | /crypto/Bitcoin-BTC | 16 | /crypto/Bitcoin-BTC | 0.427939250853 | 22 heures il y a |
| Bitstamp by Robinhood | 29.18155051 | 56514.225 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781499607 | EUR | € 1 649 172,00 | BTC/EUR | /crypto/Bitcoin-BTC | 17 | /crypto/Bitcoin-BTC | 0.417193719271 | 22 heures il y a |
| Coinbase | 22.70816704 | 65651.35 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781499607 | USDT | $ 1 490 821,00 | BTC/USDT | /crypto/Bitcoin-BTC | 18 | /crypto/Bitcoin-BTC | 0.324647062945 | 22 heures il y a |
| Kraken | 21.10839791 | 65664.05 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781499607 | USDT | $ 1 386 062,00 | BTC/USDT | /crypto/Bitcoin-BTC | 19 | /crypto/Bitcoin-BTC | 0.301775980989 | 22 heures il y a |
| Bitstamp by Robinhood | 18.01768216 | 65642.98 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781499607 | USDT | $ 1 182 734,00 | BTC/USDT | /crypto/Bitcoin-BTC | 20 | /crypto/Bitcoin-BTC | 0.257589596906 | 22 heures il y a |
| Coinbase | 12.3086298 | 48781.46 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781499607 | GBP | £ 600 432,00 | BTC/GBP | /crypto/Bitcoin-BTC | 21 | /crypto/Bitcoin-BTC | 0.175970191976 | 22 heures il y a |
| LATOKEN | 6.9889015 | 65689.3 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1781499607 | USDT | $ 459 096,00 | BTC/USDT | /crypto/Bitcoin-BTC | 22 | /crypto/Bitcoin-BTC | 0.0999167542316 | 22 heures il y a |
| Kraken | 6.73143277 | 48787.05 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781499607 | GBP | £ 328 406,00 | BTC/GBP | /crypto/Bitcoin-BTC | 23 | /crypto/Bitcoin-BTC | 0.0962358553353 | 22 heures il y a |
| EXMO | 4.1843114 | 66189.425 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1781499607 | USD | US$ 276 957,00 | BTC/USD | /crypto/Bitcoin-BTC | 24 | /crypto/Bitcoin-BTC | 0.0598209623905 | 22 heures il y a |
| Bithumb | 2.59901844 | 98490000 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1781499607 | KRW | KRW 255 977 326,00 | BTC/KRW | /crypto/Bitcoin-BTC | 25 | /crypto/Bitcoin-BTC | 0.0371568388413 | 22 heures il y a |
| Bitstamp by Robinhood | 1.99513018 | 48788.035 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781499607 | GBP | £ 97 338,00 | BTC/GBP | /crypto/Bitcoin-BTC | 26 | /crypto/Bitcoin-BTC | 0.0285233569045 | 22 heures il y a |
| Bitfinex | 0.81426056 | 56541 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781499607 | EUR | € 46 039,00 | BTC/EUR | /crypto/Bitcoin-BTC | 27 | /crypto/Bitcoin-BTC | 0.0116410672341 | 22 heures il y a |
| Crypto.com | 0.37599 | 56518.78 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781499607 | EUR | € 21 250,00 | BTC/EUR | /crypto/Bitcoin-BTC | 28 | /crypto/Bitcoin-BTC | 0.00537533694294 | 22 heures il y a |
| Upbit | 0.26548495 | 65697.995 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1781499607 | USDT | $ 17 441,00 | BTC/USDT | /crypto/Bitcoin-BTC | 29 | /crypto/Bitcoin-BTC | 0.00379550269829 | 22 heures il y a |
| Gemini | 0.04192861 | 65647.475 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781499607 | USDT | $ 2 752,00 | BTC/USDT | /crypto/Bitcoin-BTC | 30 | /crypto/Bitcoin-BTC | 0.000599431916538 | 22 heures il y a |
| KuCoin | 0.04122 | 56599.21 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1781499607 | EUR | € 2 333,00 | BTC/EUR | /crypto/Bitcoin-BTC | 31 | /crypto/Bitcoin-BTC | 0.000589301281386 | 22 heures il y a |
| EXMO | 0.00695021 | 65170.715 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1781499607 | USDT | $ 452,00 | BTC/USDT | /crypto/Bitcoin-BTC | 32 | /crypto/Bitcoin-BTC | 9.9363601623E-5 | 22 heures il y a |
| KuCoin | 0.0016 | 332533.25 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1781499607 | BRL | R$ 532,00 | BTC/BRL | /crypto/Bitcoin-BTC | 33 | /crypto/Bitcoin-BTC | 2.28743825865E-5 | 22 heures il y a |
| Kraken | 0.00042 | 10534519 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781499607 | JPY | ¥ 4 424,00 | BTC/JPY | /crypto/Bitcoin-BTC | 34 | /crypto/Bitcoin-BTC | 6.00452542896E-6 | 22 heures il y a |
| EXMO | 0 | 60000 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1781499607 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 35 | /crypto/Bitcoin-BTC | 0 | 22 heures il y a |
| Gemini | 0 | 56530.68 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781499607 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 36 | /crypto/Bitcoin-BTC | 0 | 22 heures il y a |
| Gemini | 0 | 48771.43 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781499607 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 37 | /crypto/Bitcoin-BTC | 0 | 22 heures il y a |
| Bitfinex | 0 | 49058 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781499607 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 38 | /crypto/Bitcoin-BTC | 0 | 22 heures il y a |
| CEX.IO | 0 | 65667.4 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1781499607 | USDT | $ 0,00000000 | BTC/USDT | /crypto/Bitcoin-BTC | 39 | /crypto/Bitcoin-BTC | 0 | 22 heures il y a |
| CEX.IO | 0 | 62929.25 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1781499607 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 40 | /crypto/Bitcoin-BTC | 0 | 22 heures il y a |
| CEX.IO | 0 | 65751.6 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1781499607 | USD | US$ 0,00000000 | BTC/USD | /crypto/Bitcoin-BTC | 41 | /crypto/Bitcoin-BTC | 0 | 22 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 63101.96 | 2747.81 | 4.35455570635 | 60703.59 | 67259 | 2036.9570445 | CX |
| 4 | 76921.99 | -11072.22 | -14.3940893885 | 59082.42 | 78130.59 | 2431.87308851 | CX |
| 12 | 70941 | -5091.23 | -7.17671022399 | 59082.42 | 82814.23 | 2375.4352731 | CX |
| 26 | 86420.26 | -20570.49 | -23.8028559507 | 59082.42 | 97959.15 | 2804.2774956 | CX |
| 52 | 105589.44 | -39739.67 | -37.6360268603 | 59082.42 | 126326.45 | 2878.86599324 | CX |
| 156 | 25513.71 | 40336.06 | 158.095627802 | 24900 | 126326.45 | 11319.0443719 | CX |
| 260 | 40088.49 | 25761.28 | 64.2610385175 | 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 |
