Hot Features
Premium
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
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 | 2831.511161 | 62663.45 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1783141200 | USDT | $ 177 432 258,00 | BTC/USDT | /crypto/Bitcoin-BTC | 1 | /crypto/Bitcoin-BTC | 32.8270234081 | 7 heures il y a |
| Coinbase | 1573.35192378 | 62601.73 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783141200 | USD | US$ 98 494 552,00 | BTC/USD | /crypto/Bitcoin-BTC | 2 | /crypto/Bitcoin-BTC | 18.2405992752 | 7 heures il y a |
| Kraken | 798.47813333 | 62588.05 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783141200 | USD | US$ 49 975 189,00 | BTC/USD | /crypto/Bitcoin-BTC | 3 | /crypto/Bitcoin-BTC | 9.25712769023 | 7 heures il y a |
| Crypto.com | 788.10376 | 62613.355 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783141200 | USD | US$ 49 345 820,00 | BTC/USD | /crypto/Bitcoin-BTC | 4 | /crypto/Bitcoin-BTC | 9.13685276395 | 7 heures il y a |
| LBank | 467.22707 | 62659.05 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1783141200 | USDT | $ 29 276 004,00 | BTC/USDT | /crypto/Bitcoin-BTC | 5 | /crypto/Bitcoin-BTC | 5.41678033096 | 7 heures il y a |
| KuCoin | 444.81132129 | 62654.35 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783141200 | USDT | $ 27 869 364,00 | BTC/USDT | /crypto/Bitcoin-BTC | 6 | /crypto/Bitcoin-BTC | 5.15690414973 | 7 heures il y a |
| Bitstamp by Robinhood | 415.68321362 | 62596.225 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783141200 | USD | US$ 26 020 199,00 | BTC/USD | /crypto/Bitcoin-BTC | 7 | /crypto/Bitcoin-BTC | 4.8192084749 | 7 heures il y a |
| Upbit | 336.43848533 | 94615000 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783141200 | KRW | KRW 31 832 127 289,00 | BTC/KRW | /crypto/Bitcoin-BTC | 8 | /crypto/Bitcoin-BTC | 3.90048755076 | 7 heures il y a |
| Crypto.com | 295.16861 | 62658.745 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783141200 | USDT | $ 18 494 894,00 | BTC/USDT | /crypto/Bitcoin-BTC | 9 | /crypto/Bitcoin-BTC | 3.42202672667 | 7 heures il y a |
| Bitfinex | 168.52733423 | 62707 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783141200 | USD | US$ 10 567 843,00 | BTC/USD | /crypto/Bitcoin-BTC | 10 | /crypto/Bitcoin-BTC | 1.95381562392 | 7 heures il y a |
| Bitfinex | 108.74043388 | 62666.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783141200 | USDT | $ 6 814 382,00 | BTC/USDT | /crypto/Bitcoin-BTC | 11 | /crypto/Bitcoin-BTC | 1.26067833232 | 7 heures il y a |
| Bitvavo | 73.55097962 | 54763.5 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1783141200 | EUR | € 4 027 909,00 | BTC/EUR | /crypto/Bitcoin-BTC | 12 | /crypto/Bitcoin-BTC | 0.852710652506 | 7 heures il y a |
| HitBTC | 65.87548 | 62670.42 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1783141200 | USDT | $ 4 128 443,00 | BTC/USDT | /crypto/Bitcoin-BTC | 13 | /crypto/Bitcoin-BTC | 0.763725022089 | 7 heures il y a |
| Kraken | 47.33450802 | 54759.1 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783141200 | EUR | € 2 591 995,00 | BTC/EUR | /crypto/Bitcoin-BTC | 14 | /crypto/Bitcoin-BTC | 0.548770926347 | 7 heures il y a |
| Bitstamp by Robinhood | 42.81206344 | 54757.24 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783141200 | EUR | € 2 344 270,00 | BTC/EUR | /crypto/Bitcoin-BTC | 15 | /crypto/Bitcoin-BTC | 0.496340126803 | 7 heures il y a |
| Kraken | 35.32212049 | 62656.85 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783141200 | USDT | $ 2 213 172,00 | BTC/USDT | /crypto/Bitcoin-BTC | 16 | /crypto/Bitcoin-BTC | 0.409505741005 | 7 heures il y a |
| EXMO | 28.74071196 | 62633.62 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783141200 | USDT | $ 1 800 134,00 | BTC/USDT | /crypto/Bitcoin-BTC | 17 | /crypto/Bitcoin-BTC | 0.333204416522 | 7 heures il y a |
| Coinbase | 27.55409613 | 54758.8 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783141200 | EUR | € 1 508 829,00 | BTC/EUR | /crypto/Bitcoin-BTC | 18 | /crypto/Bitcoin-BTC | 0.319447428323 | 7 heures il y a |
| Gemini | 21.65860109 | 62630.915 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783141200 | USD | US$ 1 356 498,00 | BTC/USD | /crypto/Bitcoin-BTC | 19 | /crypto/Bitcoin-BTC | 0.251098217362 | 7 heures il y a |
| Bithumb | 17.26293819 | 94573000 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1783141200 | KRW | KRW 1 632 607 853,00 | BTC/KRW | /crypto/Bitcoin-BTC | 20 | /crypto/Bitcoin-BTC | 0.200137256692 | 7 heures il y a |
| Coinbase | 11.62847064 | 62653.315 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783141200 | USDT | $ 728 562,00 | BTC/USDT | /crypto/Bitcoin-BTC | 21 | /crypto/Bitcoin-BTC | 0.134814258604 | 7 heures il y a |
| Coinbase | 9.84436183 | 46894.615 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783141200 | GBP | £ 461 647,00 | BTC/GBP | /crypto/Bitcoin-BTC | 22 | /crypto/Bitcoin-BTC | 0.114130256904 | 7 heures il y a |
| Kraken | 5.82067015 | 46902.15 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783141200 | GBP | £ 273 001,00 | BTC/GBP | /crypto/Bitcoin-BTC | 23 | /crypto/Bitcoin-BTC | 0.0674817312737 | 7 heures il y a |
| CEX.IO | 5.25927168 | 62650 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783141200 | USD | US$ 329 493,00 | BTC/USD | /crypto/Bitcoin-BTC | 24 | /crypto/Bitcoin-BTC | 0.0609731781838 | 7 heures il y a |
| Bitstamp by Robinhood | 3.48732665 | 62662.57 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783141200 | USDT | $ 218 524,00 | BTC/USDT | /crypto/Bitcoin-BTC | 25 | /crypto/Bitcoin-BTC | 0.040430196832 | 7 heures il y a |
| Bitstamp by Robinhood | 0.55797208 | 46892.1 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783141200 | GBP | £ 26 164,00 | BTC/GBP | /crypto/Bitcoin-BTC | 26 | /crypto/Bitcoin-BTC | 0.00646882935993 | 7 heures il y a |
| Upbit | 0.46834277 | 62668.215 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783141200 | USDT | $ 29 350,00 | BTC/USDT | /crypto/Bitcoin-BTC | 27 | /crypto/Bitcoin-BTC | 0.00542971515902 | 7 heures il y a |
| Crypto.com | 0.20934 | 54790.735 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783141200 | EUR | € 11 469,00 | BTC/EUR | /crypto/Bitcoin-BTC | 28 | /crypto/Bitcoin-BTC | 0.00242697580532 | 7 heures il y a |
| Gemini | 0.0486 | 62679.735 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783141200 | USDT | $ 3 046,00 | BTC/USDT | /crypto/Bitcoin-BTC | 29 | /crypto/Bitcoin-BTC | 0.000563442362371 | 7 heures il y a |
| KuCoin | 0.04754 | 332692.55 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783141200 | BRL | R$ 15 816,00 | BTC/BRL | /crypto/Bitcoin-BTC | 30 | /crypto/Bitcoin-BTC | 0.00055115329027 | 7 heures il y a |
| EXMO | 0.01714257 | 60537.43 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783141200 | USD | US$ 1 037,00 | BTC/USD | /crypto/Bitcoin-BTC | 31 | /crypto/Bitcoin-BTC | 0.000198741772385 | 7 heures il y a |
| Bitfinex | 0.00354709 | 54776 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783141200 | EUR | € 194,00 | BTC/EUR | /crypto/Bitcoin-BTC | 32 | /crypto/Bitcoin-BTC | 4.11230610935E-5 | 7 heures il y a |
| Kraken | 0.00333216 | 10099907.5 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783141200 | JPY | ¥ 33 654,00 | BTC/JPY | /crypto/Bitcoin-BTC | 33 | /crypto/Bitcoin-BTC | 3.8631277823E-5 | 7 heures il y a |
| KuCoin | 0.00066 | 54823.31 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783141200 | EUR | € 36,00 | BTC/EUR | /crypto/Bitcoin-BTC | 34 | /crypto/Bitcoin-BTC | 7.65168640257E-6 | 7 heures il y a |
| Gemini | 0 | 46901 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783141200 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 35 | /crypto/Bitcoin-BTC | 0 | 7 heures il y a |
| Gemini | 0 | 53509.7 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783141200 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 36 | /crypto/Bitcoin-BTC | 0 | 7 heures il y a |
| LATOKEN | 0 | 62644.05 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1783141200 | USDT | $ 0,00000000 | BTC/USDT | /crypto/Bitcoin-BTC | 37 | /crypto/Bitcoin-BTC | 0 | 7 heures il y a |
| EXMO | 0 | 59717.29 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783141200 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 38 | /crypto/Bitcoin-BTC | 0 | 7 heures il y a |
| Bitfinex | 0 | 46880.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783141200 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 39 | /crypto/Bitcoin-BTC | 0 | 7 heures il y a |
| CEX.IO | 0 | 54039.5 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783141200 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 40 | /crypto/Bitcoin-BTC | 0 | 7 heures il y a |
| CEX.IO | 0 | 62692.2 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783141200 | USDT | $ 0,00000000 | BTC/USDT | /crypto/Bitcoin-BTC | 41 | /crypto/Bitcoin-BTC | 0 | 7 heures il y a |
| CEX.IO | 0 | 58600.05 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783141200 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 42 | /crypto/Bitcoin-BTC | 0 | 7 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 60029.85 | 2401.75 | 4.00092620588 | 57719.52 | 62899.99 | 2273.42242384 | CX |
| 4 | 61167.09 | 1264.51 | 2.06730449331 | 57719.52 | 67259 | 2165.84692094 | CX |
| 12 | 72979.33 | -10547.73 | -14.453037593 | 57719.52 | 82814.23 | 2344.49348405 | CX |
| 26 | 90798.49 | -28366.89 | -31.2415878282 | 57719.52 | 97959.15 | 2794.11001238 | CX |
| 52 | 109630.5 | -47198.9 | -43.0527088721 | 57719.52 | 126326.45 | 2699.237791 | CX |
| 156 | 31141.11 | 31290.49 | 100.479687461 | 24900 | 126326.45 | 11054.8124622 | CX |
| 260 | 34642.73 | 27788.87 | 80.2155892448 | 15500 | 126326.45 | 15805.2281016 | 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
Crypto Briefing
il y a 52 minutes
BTCUSD (-0,19%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783122600 | 62507.37 | 1 | 1.67 | 61374.38 | 62899.99 | 61162.79 | 1522 |
| 1783036200 | 61480 | 1 | 2.52 | 59873.62 | 62144.95 | 59521.6 | 2929 |
| 1782949800 | 59969.14 | 1 | 2.42 | 58541.93 | 61258.33 | 57719.52 | 3222 |
| 1782863400 | 58549.97 | -1 | -2.72 | 60126.11 | 60185.59 | 58065.77 | 2940 |
| 1782777000 | 60185.58 | 518.65 | 0.87 | 59325.28 | 60701.22 | 58800 | 3263 |
| 1782690600 | 59666.93 | -331.07 | -0.55 | 59930.97 | 60455 | 58810.11 | 1197 |
| 1782604200 | 59998 | -3.99 | -0.01 | 60029.85 | 60865.18 | 59776.19 | 837 |
| 1782517800 | 60001.99 | 207.98 | 0.35 | 59760.41 | 60656.42 | 58240.91 | 1097 |
| 1782431400 | 59794.01 | -1 | -1.85 | 60973 | 61868.39 | 58006 | 4315 |
| 1782345000 | 60922.23 | -1 | -2.75 | 62700.55 | 63162.89 | 59038.35 | 3291 |
| 1782258600 | 62645 | -1 | -1.95 | 63941.15 | 64211.44 | 61862.27 | 2311 |
| 1782172200 | 63891.35 | 622.29 | 0.98 | 63337.94 | 65551.98 | 63304.6 | 2572 |
| 1782085800 | 63269.06 | -965.78 | -1.50 | 64185.23 | 64505.32 | 63186.66 | 1048 |
| 1781999400 | 64234.84 | 960.16 | 1.52 | 63534.09 | 64330.11 | 63134.64 | 780 |
| 1781913000 | 63274.68 | 424.65 | 0.68 | 62886.43 | 63371.65 | 62261.06 | 947 |
| 1781826600 | 62850.03 | -1 | -2.44 | 64517.13 | 64752.51 | 62170.88 | 2326 |
| 1781740200 | 64419.02 | -1 | -1.82 | 65792.69 | 66384.01 | 63860.01 | 2203 |
| 1781653800 | 65614.63 | -616.9 | -0.93 | 66245.75 | 66968 | 65320.59 | 1494 |
| 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 |
