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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Coinbase | 1288.98506907 | 63489.98 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781326800 | USD | US$ 81 837 636,00 | BTC/USD | /crypto/Bitcoin-BTC | 1 | /crypto/Bitcoin-BTC | 34.7222740068 | 11 heures il y a |
| Gate | 629.157928 | 63525.85 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1781326800 | USDT | $ 39 967 792,00 | BTC/USDT | /crypto/Bitcoin-BTC | 2 | /crypto/Bitcoin-BTC | 16.9480582 | 11 heures il y a |
| Crypto.com | 535.24103 | 63511.945 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781326800 | USD | US$ 33 994 198,00 | BTC/USD | /crypto/Bitcoin-BTC | 3 | /crypto/Bitcoin-BTC | 14.4181543676 | 11 heures il y a |
| Crypto.com | 298.93574 | 63528.995 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781326800 | USDT | $ 18 991 087,00 | BTC/USDT | /crypto/Bitcoin-BTC | 4 | /crypto/Bitcoin-BTC | 8.05263685652 | 11 heures il y a |
| Upbit | 179.73384849 | 95881000 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1781326800 | KRW | KRW 17 233 061 127,00 | BTC/KRW | /crypto/Bitcoin-BTC | 5 | /crypto/Bitcoin-BTC | 4.84161382883 | 11 heures il y a |
| LBank | 154.88848 | 63600.015 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1781326800 | USDT | $ 9 850 909,00 | BTC/USDT | /crypto/Bitcoin-BTC | 6 | /crypto/Bitcoin-BTC | 4.17233711398 | 11 heures il y a |
| KuCoin | 140.41112034 | 63529.85 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1781326800 | USDT | $ 8 920 297,00 | BTC/USDT | /crypto/Bitcoin-BTC | 7 | /crypto/Bitcoin-BTC | 3.78235055706 | 11 heures il y a |
| Bitfinex | 110.58281572 | 63501 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781326800 | USD | US$ 7 022 119,00 | BTC/USD | /crypto/Bitcoin-BTC | 8 | /crypto/Bitcoin-BTC | 2.97884507742 | 11 heures il y a |
| Kraken | 91.55008281 | 63490.05 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781326800 | USD | US$ 5 812 519,00 | BTC/USD | /crypto/Bitcoin-BTC | 9 | /crypto/Bitcoin-BTC | 2.46614730996 | 11 heures il y a |
| Bitstamp by Robinhood | 66.92420867 | 63497.165 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781326800 | USD | US$ 4 249 497,00 | BTC/USD | /crypto/Bitcoin-BTC | 10 | /crypto/Bitcoin-BTC | 1.80278326482 | 11 heures il y a |
| Bitfinex | 35.77471261 | 63528.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781326800 | USDT | $ 2 272 713,00 | BTC/USDT | /crypto/Bitcoin-BTC | 11 | /crypto/Bitcoin-BTC | 0.963687946094 | 11 heures il y a |
| Coinbase | 34.11491974 | 54910.215 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781326800 | EUR | € 1 873 257,00 | BTC/EUR | /crypto/Bitcoin-BTC | 12 | /crypto/Bitcoin-BTC | 0.918976968279 | 11 heures il y a |
| Gemini | 32.78786509 | 63499.995 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781326800 | USD | US$ 2 082 029,00 | BTC/USD | /crypto/Bitcoin-BTC | 13 | /crypto/Bitcoin-BTC | 0.883229187886 | 11 heures il y a |
| Bitvavo | 16.93565953 | 54919.5 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1781326800 | EUR | € 930 097,00 | BTC/EUR | /crypto/Bitcoin-BTC | 14 | /crypto/Bitcoin-BTC | 0.456207464924 | 11 heures il y a |
| Coinbase | 15.23552588 | 63536.895 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781326800 | USDT | $ 968 018,00 | BTC/USDT | /crypto/Bitcoin-BTC | 15 | /crypto/Bitcoin-BTC | 0.410409799878 | 11 heures il y a |
| Kraken | 14.92673285 | 54912.5 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781326800 | EUR | € 819 664,00 | BTC/EUR | /crypto/Bitcoin-BTC | 16 | /crypto/Bitcoin-BTC | 0.402091630446 | 11 heures il y a |
| Kraken | 13.29721941 | 63532.55 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781326800 | USDT | $ 844 806,00 | BTC/USDT | /crypto/Bitcoin-BTC | 17 | /crypto/Bitcoin-BTC | 0.358196310385 | 11 heures il y a |
| HitBTC | 8.92869 | 63537.17 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1781326800 | USDT | $ 567 303,00 | BTC/USDT | /crypto/Bitcoin-BTC | 18 | /crypto/Bitcoin-BTC | 0.24051824039 | 11 heures il y a |
| EXMO | 7.6709427 | 63589.285 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1781326800 | USDT | $ 487 789,00 | BTC/USDT | /crypto/Bitcoin-BTC | 19 | /crypto/Bitcoin-BTC | 0.206637439572 | 11 heures il y a |
| Coinbase | 7.05897119 | 47373.44 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1781326800 | GBP | £ 334 407,00 | BTC/GBP | /crypto/Bitcoin-BTC | 20 | /crypto/Bitcoin-BTC | 0.19015234369 | 11 heures il y a |
| LATOKEN | 6.8659279 | 63551.8 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1781326800 | USDT | $ 436 342,00 | BTC/USDT | /crypto/Bitcoin-BTC | 21 | /crypto/Bitcoin-BTC | 0.184952204316 | 11 heures il y a |
| EXMO | 5.8730138 | 63908.765 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1781326800 | USD | US$ 375 337,00 | BTC/USD | /crypto/Bitcoin-BTC | 22 | /crypto/Bitcoin-BTC | 0.158205396868 | 11 heures il y a |
| Bithumb | 4.57693088 | 96016000 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1781326800 | KRW | KRW 439 458 595,00 | BTC/KRW | /crypto/Bitcoin-BTC | 23 | /crypto/Bitcoin-BTC | 0.123291923187 | 11 heures il y a |
| Bitstamp by Robinhood | 3.98892373 | 54912.035 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781326800 | EUR | € 219 039,00 | BTC/EUR | /crypto/Bitcoin-BTC | 24 | /crypto/Bitcoin-BTC | 0.10745237169 | 11 heures il y a |
| Kraken | 2.64743301 | 47383.95 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781326800 | GBP | £ 125 445,00 | BTC/GBP | /crypto/Bitcoin-BTC | 25 | /crypto/Bitcoin-BTC | 0.0713157169882 | 11 heures il y a |
| Bitstamp by Robinhood | 2.53887067 | 63531.72 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781326800 | USDT | $ 161 298,00 | BTC/USDT | /crypto/Bitcoin-BTC | 26 | /crypto/Bitcoin-BTC | 0.0683912988496 | 11 heures il y a |
| Bitstamp by Robinhood | 1.2993238 | 47365.585 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1781326800 | GBP | £ 61 543,00 | BTC/GBP | /crypto/Bitcoin-BTC | 27 | /crypto/Bitcoin-BTC | 0.0350007754858 | 11 heures il y a |
| Bitfinex | 0.37784219 | 54768 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781326800 | EUR | € 20 693,00 | BTC/EUR | /crypto/Bitcoin-BTC | 28 | /crypto/Bitcoin-BTC | 0.0101781939662 | 11 heures il y a |
| Upbit | 0.2808742 | 63588.575 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1781326800 | USDT | $ 17 860,00 | BTC/USDT | /crypto/Bitcoin-BTC | 29 | /crypto/Bitcoin-BTC | 0.00756610077793 | 11 heures il y a |
| Kraken | 0.2351232 | 10207463.5 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1781326800 | JPY | ¥ 2 400 011,00 | BTC/JPY | /crypto/Bitcoin-BTC | 30 | /crypto/Bitcoin-BTC | 0.00633367474275 | 11 heures il y a |
| CEX.IO | 0.2 | 63468.75 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1781326800 | USD | US$ 12 693,00 | BTC/USD | /crypto/Bitcoin-BTC | 31 | /crypto/Bitcoin-BTC | 0.00538753703824 | 11 heures il y a |
| Crypto.com | 0.18025 | 54913.235 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1781326800 | EUR | € 9 898,00 | BTC/EUR | /crypto/Bitcoin-BTC | 32 | /crypto/Bitcoin-BTC | 0.00485551775571 | 11 heures il y a |
| Gemini | 0.05430698 | 63531.715 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781326800 | USDT | $ 3 450,00 | BTC/USDT | /crypto/Bitcoin-BTC | 33 | /crypto/Bitcoin-BTC | 0.00146290433092 | 11 heures il y a |
| KuCoin | 0.011 | 54949.335 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1781326800 | EUR | € 604,00 | BTC/EUR | /crypto/Bitcoin-BTC | 34 | /crypto/Bitcoin-BTC | 0.000296314537103 | 11 heures il y a |
| KuCoin | 8.0E-5 | 325374 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1781326800 | BRL | R$ 26,00 | BTC/BRL | /crypto/Bitcoin-BTC | 35 | /crypto/Bitcoin-BTC | 2.1550148153E-6 | 11 heures il y a |
| Gemini | 0 | 47357.44 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781326800 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 36 | /crypto/Bitcoin-BTC | 0 | 11 heures il y a |
| Gemini | 0 | 54918.465 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1781326800 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 37 | /crypto/Bitcoin-BTC | 0 | 11 heures il y a |
| EXMO | 0 | 58347.34 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1781326800 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 38 | /crypto/Bitcoin-BTC | 0 | 11 heures il y a |
| Bitfinex | 0 | 47516.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1781326800 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 39 | /crypto/Bitcoin-BTC | 0 | 11 heures il y a |
| CEX.IO | 0 | 63524.55 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1781326800 | USDT | $ 0,00000000 | BTC/USDT | /crypto/Bitcoin-BTC | 40 | /crypto/Bitcoin-BTC | 0 | 11 heures il y a |
| CEX.IO | 0 | 62151.15 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1781326800 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 41 | /crypto/Bitcoin-BTC | 0 | 11 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 61167.09 | 3092.83 | 5.05636282517 | 59459.12 | 64347.32 | 2546.31359202 | CX |
| 4 | 79058.52 | -14798.6 | -18.7185391277 | 59082.42 | 79196.53 | 2402.27477244 | CX |
| 12 | 70516 | -6256.08 | -8.87185886891 | 59082.42 | 82814.23 | 2373.3744115 | CX |
| 26 | 90261.81 | -26001.89 | -28.8071887767 | 59082.42 | 97959.15 | 2808.83789516 | CX |
| 52 | 104765.89 | -40505.97 | -38.6633187577 | 59082.42 | 126326.45 | 2904.87432781 | CX |
| 156 | 25898.82 | 38361.1 | 148.119103496 | 24750 | 126326.45 | 11370.8932799 | CX |
| 260 | 35434.41 | 28825.51 | 81.348920442 | 15500 | 126326.45 | 16071.6770989 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1773445800 | 70924.42 | 346.4 | 0.49 | 70484.04 | 73965.01 | 70451.37 | 3943 |
