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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Crypto.com | 94539.5324 | 1754.995 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783486800 | USD | US$ 165 916 406,00 | ETH/USD | /crypto/Ethereum-ETH | 1 | /crypto/Ethereum-ETH | 32.0586251404 | 20 minutes il y a |
| Gate | 82221.2702 | 1756.025 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1783486800 | USDT | $ 144 382 606,00 | ETH/USDT | /crypto/Ethereum-ETH | 2 | /crypto/Ethereum-ETH | 27.8814672867 | 20 minutes il y a |
| Crypto.com | 35813.7154 | 1756.145 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783486800 | USDT | $ 62 894 077,00 | ETH/USDT | /crypto/Ethereum-ETH | 3 | /crypto/Ethereum-ETH | 12.1445330619 | 20 minutes il y a |
| Coinbase | 33853.8991632 | 1754.615 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783486800 | USD | US$ 59 400 559,00 | ETH/USD | /crypto/Ethereum-ETH | 4 | /crypto/Ethereum-ETH | 11.479953785 | 20 minutes il y a |
| KuCoin | 13499.8609235 | 1755.895 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783486800 | USDT | $ 23 704 338,00 | ETH/USDT | /crypto/Ethereum-ETH | 5 | /crypto/Ethereum-ETH | 4.57784135173 | 20 minutes il y a |
| Upbit | 13012.5221884 | 2622000 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783486800 | KRW | KRW 34 118 833 177,00 | ETH/KRW | /crypto/Ethereum-ETH | 6 | /crypto/Ethereum-ETH | 4.41258339637 | 20 minutes il y a |
| Kraken | 5846.00754723 | 1754.55 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783486800 | USD | US$ 10 257 112,00 | ETH/USD | /crypto/Ethereum-ETH | 7 | /crypto/Ethereum-ETH | 1.98239783683 | 20 minutes il y a |
| LBank | 3892.5652 | 1754.985 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1783486800 | USDT | $ 6 831 393,00 | ETH/USDT | /crypto/Ethereum-ETH | 8 | /crypto/Ethereum-ETH | 1.31997996408 | 20 minutes il y a |
| Bitstamp by Robinhood | 2455.011213 | 1754.56 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783486800 | USD | US$ 4 307 464,00 | ETH/USD | /crypto/Ethereum-ETH | 9 | /crypto/Ethereum-ETH | 0.832501306014 | 20 minutes il y a |
| Bitvavo | 2184.12386297 | 1537.705 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1783486800 | EUR | € 3 358 538,00 | ETH/EUR | /crypto/Ethereum-ETH | 10 | /crypto/Ethereum-ETH | 0.740642632828 | 20 minutes il y a |
| Coinbase | 1731.1140183 | 1537.515 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783486800 | EUR | € 2 661 613,00 | ETH/EUR | /crypto/Ethereum-ETH | 11 | /crypto/Ethereum-ETH | 0.587025702149 | 20 minutes il y a |
| Kraken | 943.32421184 | 1537.63 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783486800 | EUR | € 1 450 483,00 | ETH/EUR | /crypto/Ethereum-ETH | 12 | /crypto/Ethereum-ETH | 0.319883931362 | 20 minutes il y a |
| Bitfinex | 739.07441803 | 1756.2 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783486800 | USD | US$ 1 297 962,00 | ETH/USD | /crypto/Ethereum-ETH | 13 | /crypto/Ethereum-ETH | 0.250622243594 | 20 minutes il y a |
| Bitfinex | 596.07924547 | 1756.2 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783486800 | USDT | $ 1 046 834,00 | ETH/USDT | /crypto/Ethereum-ETH | 14 | /crypto/Ethereum-ETH | 0.202132172641 | 20 minutes il y a |
| Coinbase | 433.10554698 | 0.0279655 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783486800 | BTC | BTC 12,00 | ETH/BTC | /crypto/Ethereum-ETH | 15 | /crypto/Ethereum-ETH | 0.14686732655 | 20 minutes il y a |
| Kraken | 381.91481813 | 1756.19 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783486800 | USDT | $ 670 714,00 | ETH/USDT | /crypto/Ethereum-ETH | 16 | /crypto/Ethereum-ETH | 0.129508404359 | 20 minutes il y a |
| Coinbase | 367.29233662 | 1756.225 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783486800 | USDT | $ 645 047,00 | ETH/USDT | /crypto/Ethereum-ETH | 17 | /crypto/Ethereum-ETH | 0.124549879164 | 20 minutes il y a |
| Gemini | 331.321775 | 1754.855 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783486800 | USD | US$ 581 421,00 | ETH/USD | /crypto/Ethereum-ETH | 18 | /crypto/Ethereum-ETH | 0.112352159101 | 20 minutes il y a |
| EXMO | 330.49086688 | 1753.35 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783486800 | USDT | $ 579 466,00 | ETH/USDT | /crypto/Ethereum-ETH | 19 | /crypto/Ethereum-ETH | 0.112070395787 | 20 minutes il y a |
| Bithumb | 315.07806167 | 2620000 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1783486800 | KRW | KRW 825 504 521,00 | ETH/KRW | /crypto/Ethereum-ETH | 20 | /crypto/Ethereum-ETH | 0.106843869571 | 20 minutes il y a |
| Coinbase | 314.63460636 | 1314.065 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783486800 | GBP | £ 413 450,00 | ETH/GBP | /crypto/Ethereum-ETH | 21 | /crypto/Ethereum-ETH | 0.10669349261 | 20 minutes il y a |
| CEX.IO | 274.232087 | 1751.25 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783486800 | USD | US$ 480 248,00 | ETH/USD | /crypto/Ethereum-ETH | 22 | /crypto/Ethereum-ETH | 0.0929928830343 | 20 minutes il y a |
| Bitstamp by Robinhood | 201.31782 | 1537.5 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783486800 | EUR | € 309 526,00 | ETH/EUR | /crypto/Ethereum-ETH | 23 | /crypto/Ethereum-ETH | 0.0682674470839 | 20 minutes il y a |
| Kraken | 194.31129262 | 1314.14 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783486800 | GBP | £ 255 352,00 | ETH/GBP | /crypto/Ethereum-ETH | 24 | /crypto/Ethereum-ETH | 0.0658915136611 | 20 minutes il y a |
| Crypto.com | 103.153 | 0.0279665 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783486800 | BTC | BTC 2,00 | ETH/BTC | /crypto/Ethereum-ETH | 25 | /crypto/Ethereum-ETH | 0.0349794765761 | 20 minutes il y a |
| Kraken | 87.41270415 | 0.0279685 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783486800 | BTC | BTC 2,00 | ETH/BTC | /crypto/Ethereum-ETH | 26 | /crypto/Ethereum-ETH | 0.0296418973493 | 20 minutes il y a |
| KuCoin | 44.2656102 | 0.027965 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783486800 | BTC | BTC 1,00 | ETH/BTC | /crypto/Ethereum-ETH | 27 | /crypto/Ethereum-ETH | 0.0150105947003 | 20 minutes il y a |
| Bitfinex | 41.9351646 | 0.0279655 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783486800 | BTC | BTC 1,00 | ETH/BTC | /crypto/Ethereum-ETH | 28 | /crypto/Ethereum-ETH | 0.014220333949 | 20 minutes il y a |
| Crypto.com | 38.895 | 1537.285 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783486800 | EUR | € 59 792,00 | ETH/EUR | /crypto/Ethereum-ETH | 29 | /crypto/Ethereum-ETH | 0.0131894054601 | 20 minutes il y a |
| HitBTC | 30.7921 | 0.0279705 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1783486800 | BTC | BTC 0,00000000 | ETH/BTC | /crypto/Ethereum-ETH | 30 | /crypto/Ethereum-ETH | 0.0104416889541 | 20 minutes il y a |
| Gate | 29.4926 | 0.027963 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1783486800 | BTC | BTC 0,00000000 | ETH/BTC | /crypto/Ethereum-ETH | 31 | /crypto/Ethereum-ETH | 0.0100010247968 | 20 minutes il y a |
| HitBTC | 17.2077 | 1756.1705 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1783486800 | USDT | $ 30 219,00 | ETH/USDT | /crypto/Ethereum-ETH | 32 | /crypto/Ethereum-ETH | 0.00583518016034 | 20 minutes il y a |
| Bitstamp by Robinhood | 15.48319833 | 0.02796605 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783486800 | BTC | BTC 0,00000000 | ETH/BTC | /crypto/Ethereum-ETH | 33 | /crypto/Ethereum-ETH | 0.00525039672436 | 20 minutes il y a |
| Gemini | 6.200061 | 0.027965 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783486800 | BTC | BTC 0,00000000 | ETH/BTC | /crypto/Ethereum-ETH | 34 | /crypto/Ethereum-ETH | 0.00210245837271 | 20 minutes il y a |
| KuCoin | 2.8436 | 1536.535 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783486800 | EUR | € 4 369,00 | ETH/EUR | /crypto/Ethereum-ETH | 35 | /crypto/Ethereum-ETH | 0.000964272872257 | 20 minutes il y a |
| Upbit | 1.35941706 | 0.02795324 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783486800 | BTC | BTC 0,00000000 | ETH/BTC | /crypto/Ethereum-ETH | 36 | /crypto/Ethereum-ETH | 0.000460982203208 | 20 minutes il y a |
| Gemini | 1.207038 | 1756.15 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783486800 | USDT | $ 2 119,00 | ETH/USDT | /crypto/Ethereum-ETH | 37 | /crypto/Ethereum-ETH | 0.000409310029253 | 20 minutes il y a |
| Bitstamp by Robinhood | 0.966878 | 1756.215 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783486800 | USDT | $ 1 698,00 | ETH/USDT | /crypto/Ethereum-ETH | 38 | /crypto/Ethereum-ETH | 0.000327871088121 | 20 minutes il y a |
| Bitfinex | 0.85606654 | 1537.45 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783486800 | EUR | € 1 316,00 | ETH/EUR | /crypto/Ethereum-ETH | 39 | /crypto/Ethereum-ETH | 0.000290294605911 | 20 minutes il y a |
| Bitstamp by Robinhood | 0.849898 | 1314.14 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783486800 | GBP | £ 1 116,00 | ETH/GBP | /crypto/Ethereum-ETH | 40 | /crypto/Ethereum-ETH | 0.000288202836399 | 20 minutes il y a |
| Upbit | 0.73941779 | 1755.685 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783486800 | USDT | $ 1 298,00 | ETH/USDT | /crypto/Ethereum-ETH | 41 | /crypto/Ethereum-ETH | 0.000250738682009 | 20 minutes il y a |
| EXMO | 0.29491666 | 0.027955 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783486800 | BTC | BTC 0,00000000 | ETH/BTC | /crypto/Ethereum-ETH | 42 | /crypto/Ethereum-ETH | 0.000100007080748 | 20 minutes il y a |
| KuCoin | 0.0256 | 8838.23 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783486800 | BRL | R$ 226,00 | ETH/BRL | /crypto/Ethereum-ETH | 43 | /crypto/Ethereum-ETH | 8.68103303199E-6 | 20 minutes il y a |
| Bitfinex | 0 | 1313.7 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783486800 | GBP | £ 0,00000000 | ETH/GBP | /crypto/Ethereum-ETH | 44 | /crypto/Ethereum-ETH | 0 | 20 minutes il y a |
| Kraken | 0 | 283008 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783486800 | JPY | ¥ 0,00000000 | ETH/JPY | /crypto/Ethereum-ETH | 45 | /crypto/Ethereum-ETH | 0 | 20 minutes il y a |
| CEX.IO | 0 | 1750.94 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783486800 | USDT | $ 0,00000000 | ETH/USDT | /crypto/Ethereum-ETH | 46 | /crypto/Ethereum-ETH | 0 | 20 minutes il y a |
| CEX.IO | 0 | 1519.5 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783486800 | EUR | € 0,00000000 | ETH/EUR | /crypto/Ethereum-ETH | 47 | /crypto/Ethereum-ETH | 0 | 20 minutes il y a |
| EXMO | 0 | 1760 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783486800 | USD | US$ 0,00000000 | ETH/USD | /crypto/Ethereum-ETH | 48 | /crypto/Ethereum-ETH | 0 | 20 minutes il y a |
| CEX.IO | 0 | 1220.8 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783486800 | GBP | £ 0,00000000 | ETH/GBP | /crypto/Ethereum-ETH | 49 | /crypto/Ethereum-ETH | 0 | 20 minutes il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 1570.84 | 185 | 11.7771383464 | 1551.15 | 1832.69 | 34247.271997 | CX |
| 4 | 1637.43 | 118.41 | 7.23145416903 | 1518.3 | 1848.4 | 35800.476592 | CX |
| 12 | 2323.31 | -567.47 | -24.4250659619 | 1505.17 | 2466.47 | 40514.5372306 | CX |
| 26 | 3170.6 | -1414.76 | -44.6212073425 | 1505.17 | 3405.3 | 52789.6588927 | CX |
| 52 | 2542.72 | -786.88 | -30.9463881198 | 1505.17 | 4956.42 | 55925.1178657 | CX |
| 156 | 1870.05 | -114.21 | -6.1073233336 | 1385.01 | 4956.42 | 114803.447744 | CX |
| 260 | 2314.71 | -558.87 | -24.1442772529 | 880 | 4956.42 | 174627.169312 | CX |
À propos de ETH
Ethereum is a global, open-source platform for decentralized applications. In other words, it is a decentralized blockchain platform that enables developers to build and deploy smart contracts and applications without central authority control. Unlike Bitcoin, which primarily functions as digital cu...
Ethereum is a global, open-source platform for decentralized applications. In other words, it is a decentralized blockchain platform that enables developers to build and deploy smart contracts and applications without central authority control. Unlike Bitcoin, which primarily functions as digital currency, Ethereum operates as a programmable global computer where developers can create any type of decentralized service.
The platform hosts over $14 billion in DeFi applications with hundreds of thousands of active users across financial protocols, NFT marketplaces, and gaming platforms. Its transition to Proof of Stake in September 2022 reduced energy consumption by over 99%, addressing environmental concerns while strengthening network security.
The network operates through thousands of independent validator nodes that process transactions and execute smart contracts on the Ethereum Virtual Machine. Smart contracts are self-executing programs written in Solidity that automatically carry out agreements when conditions are met, eliminating intermediaries like banks or brokers.
Validators stake ETH as collateral to propose and validate blocks, earning rewards for honest participation while facing penalties for malicious behavior. The EIP-1559 upgrade introduced a dynamic base fee mechanism that burns ETH with each transaction, creating deflationary pressure during high network activity when more ETH is burned than issued to validators.
Vitalik Buterin proposed Ethereum in 2013, but seven co-founders helped build it, including Gavin Wood who created Solidity and the EVM technical specification, and Joseph Lubin who founded ConsenSys. The project launched in July 2015 after raising over $18 million through crowdfunding, quickly becoming the largest blockchain developer community. Major milestones include the 2020 Beacon Chain launch, the 2021 London hard fork implementing fee burning, and the 2022 Merge to Proof of Stake.
Ether (ETH) serves multiple functions: paying transaction fees (gas), staking to secure the network and earn 3-5% annual yields, serving as collateral in DeFi protocols, and purchasing NFTs and digital assets. The asset is increasingly adopted by traditional institutions, with publicly traded companies adding ETH to corporate treasuries to generate staking yields while maintaining blockchain exposure, and in 2024, the SEC approved spot Ethereum ETFs, allowing traditional investors to gain exposure through conventional brokerage accounts.
Ethereum's roadmap focuses on dramatically increasing transaction capacity to over 100,000 per second, reducing confirmation times, and enhancing decentralization while maintaining security against future threats like quantum computing.
Show More
ETH Actualités
ADVFN Crypto NewsWire
28 Septembre 2018
ETHUSD (-0,68%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783468200 | 1771.25 | -28.73 | -1.60 | 1798.03 | 1811.75 | 1756.49 | 39911 |
| 1783381800 | 1799.98 | 15.67 | 0.88 | 1783.3 | 1832.69 | 1727.65 | 42154 |
| 1783295400 | 1784.31 | 3.92 | 0.22 | 1776.43 | 1806.87 | 1748.02 | 19698 |
| 1783209000 | 1780.39 | 23.58 | 1.34 | 1757.19 | 1806.59 | 1742.71 | 20652 |
| 1783122600 | 1756.81 | 59.29 | 3.49 | 1698.54 | 1774.59 | 1692.97 | 28693 |
| 1783036200 | 1697.52 | 88.63 | 5.51 | 1603.76 | 1722.65 | 1595.28 | 46661 |
| 1782949800 | 1608.89 | 39.51 | 2.52 | 1570.84 | 1645.37 | 1551.15 | 41959 |
| 1782863400 | 1569.38 | -41.26 | -2.56 | 1610.49 | 1612.77 | 1548.3 | 41956 |
| 1782777000 | 1610.64 | 37.15 | 2.36 | 1570.43 | 1635.9 | 1548.47 | 44540 |
| 1782690600 | 1573.49 | 0.33 | 0.02 | 1572.03 | 1587.04 | 1546.12 | 21363 |
| 1782604200 | 1573.16 | -3.94 | -0.25 | 1576.61 | 1609.15 | 1560.89 | 19215 |
| 1782517800 | 1577.1 | 9.63 | 0.61 | 1566.54 | 1591.1 | 1518.3 | 13143 |
| 1782431400 | 1567.47 | -50.85 | -3.14 | 1620.5 | 1658.52 | 1530.83 | 54190 |
| 1782345000 | 1618.32 | -46.8 | -2.81 | 1666.69 | 1690.75 | 1551.02 | 61238 |
| 1782258600 | 1665.12 | -59.91 | -3.47 | 1726.5 | 1734.25 | 1633.93 | 37412 |
| 1782172200 | 1725.03 | 19.04 | 1.12 | 1708.89 | 1778.19 | 1707.94 | 39087 |
| 1782085800 | 1705.99 | -34.05 | -1.96 | 1736.66 | 1739.78 | 1700.2 | 18108 |
| 1781999400 | 1740.04 | 34.46 | 2.02 | 1710.43 | 1748.13 | 1702.64 | 22839 |
| 1781913000 | 1705.58 | -2.67 | -0.16 | 1708.77 | 1718.11 | 1677.72 | 28332 |
| 1781826600 | 1708.25 | -39.59 | -2.27 | 1750.4 | 1761.5 | 1669.42 | 47877 |
| 1781740200 | 1747.84 | -43.45 | -2.43 | 1794.68 | 1795.95 | 1724.09 | 51152 |
| 1781653800 | 1791.29 | 1.09 | 0.06 | 1793.06 | 1838.69 | 1757.59 | 44997 |
| 1781567400 | 1790.2 | 68.28 | 3.97 | 1725.6 | 1848.4 | 1708.89 | 59700 |
| 1781481000 | 1721.92 | 43.31 | 2.58 | 1679.27 | 1731.36 | 1653.69 | 23933 |
| 1781394600 | 1678.61 | 15.4 | 0.93 | 1665.37 | 1697.06 | 1661.53 | 14792 |
| 1781308200 | 1663.21 | -10.61 | -0.63 | 1672.45 | 1690.31 | 1650.57 | 39827 |
| 1781221800 | 1673.82 | 26.87 | 1.63 | 1646.95 | 1692.57 | 1620.72 | 43917 |
| 1781135400 | 1646.95 | 11.19 | 0.68 | 1637.43 | 1667.35 | 1604.87 | 35055 |
| 1781049000 | 1635.76 | -54.96 | -3.25 | 1690.9 | 1696.19 | 1612.37 | 73468 |
| 1780962600 | 1690.72 | 7.84 | 0.47 | 1685.98 | 1714.31 | 1644.67 | 52685 |
| 1780876200 | 1682.88 | 116.37 | 7.43 | 1570.38 | 1709.86 | 1563.7 | 54068 |
| 1780789800 | 1566.51 | -7.17 | -0.46 | 1589.03 | 1600.84 | 1505.17 | 53588 |
| 1780703400 | 1573.68 | -193.26 | -10.94 | 1766.45 | 1773.53 | 1539.49 | 134654 |
| 1780617000 | 1766.94 | -50.25 | -2.77 | 1817.16 | 1817.28 | 1715.44 | 112418 |
| 1780530600 | 1817.19 | -41.52 | -2.23 | 1858.27 | 1890.99 | 1766.74 | 60902 |
| 1780444200 | 1858.71 | -146.49 | -7.31 | 2005.05 | 2005.05 | 1836.8 | 72251 |
| 1780357800 | 2005.2 | 1.26 | 0.06 | 2004.81 | 2019.55 | 1954.5 | 48553 |
| 1780271400 | 2003.94 | -16.17 | -0.80 | 2019.77 | 2035.9 | 1991.92 | 15638 |
| 1780185000 | 2020.11 | 10.7 | 0.53 | 2011.98 | 2030.15 | 2000 | 12306 |
| 1780098600 | 2009.41 | 5.41 | 0.27 | 2008.89 | 2043.12 | 1973.4 | 59376 |
| 1780012200 | 2004 | -51.82 | -2.52 | 2055.82 | 2055.82 | 1964.11 | 58318 |
| 1779925800 | 2055.82 | -17.58 | -0.85 | 2073.66 | 2094.51 | 2048.09 | 28677 |
| 1779839400 | 2073.4 | -37 | -1.75 | 2111.78 | 2139.02 | 2052.95 | 39453 |
| 1779753000 | 2110.4 | 9.03 | 0.43 | 2098.53 | 2140.67 | 2090.33 | 16877 |
| 1779666600 | 2101.37 | -15.82 | -0.75 | 2115.93 | 2130.19 | 2060.43 | 19455 |
| 1779580200 | 2117.19 | 56.01 | 2.72 | 2065.32 | 2147.99 | 2006.13 | 24951 |
| 1779493800 | 2061.18 | -73.24 | -3.43 | 2130.94 | 2139.39 | 2055.42 | 31570 |
| 1779407400 | 2134.42 | 7 | 0.33 | 2127.59 | 2156.04 | 2103.1 | 32209 |
| 1779321000 | 2127.42 | 14.52 | 0.69 | 2109.58 | 2147.6 | 2101.36 | 31047 |
| 1779234600 | 2112.9 | -15.64 | -0.73 | 2127.77 | 2145.4 | 2092.53 | 34874 |
| 1779148200 | 2128.54 | 6.72 | 0.32 | 2127.95 | 2156.86 | 2076.47 | 48936 |
| 1779061800 | 2121.82 | -58.36 | -2.68 | 2179.93 | 2194.34 | 2090.64 | 9418 |
| 1778975400 | 2180.18 | -43.31 | -1.95 | 2222.41 | 2230 | 2161.8 | 14552 |
| 1778889000 | 2223.49 | -61.76 | -2.70 | 2285.69 | 2299.87 | 2203 | 55497 |
| 1778802600 | 2285.25 | 28.02 | 1.24 | 2257.81 | 2319.9 | 2238.32 | 20630 |
| 1778716200 | 2257.23 | -18.74 | -0.82 | 2274.99 | 2323.09 | 2235.61 | 26717 |
| 1778629800 | 2275.97 | -64.55 | -2.76 | 2339.39 | 2339.39 | 2255.75 | 32316 |
| 1778543400 | 2340.52 | -35.01 | -1.47 | 2369.19 | 2373.41 | 2305.2 | 26394 |
| 1778457000 | 2375.53 | 47.86 | 2.06 | 2326.49 | 2382.67 | 2311.95 | 18989 |
| 1778370600 | 2327.67 | 22.08 | 0.96 | 2307.12 | 2338.4 | 2299.57 | 9580 |
| 1778284200 | 2305.59 | 12.76 | 0.56 | 2291.4 | 2321.28 | 2266.94 | 24831 |
| 1778197800 | 2292.83 | -55.29 | -2.35 | 2350.98 | 2352.47 | 2280.61 | 33166 |
| 1778111400 | 2348.12 | -14 | -0.59 | 2361.13 | 2424.13 | 2337.57 | 44274 |
| 1778025000 | 2362.12 | 15.43 | 0.66 | 2346.74 | 2400.29 | 2346.74 | 40669 |
| 1777938600 | 2346.69 | 23.1 | 0.99 | 2320 | 2398.3 | 2308.95 | 8905 |
| 1777852200 | 2323.59 | 7.07 | 0.31 | 2316.9 | 2356.38 | 2297.59 | 13888 |
| 1777765800 | 2316.52 | 23.01 | 1.00 | 2295.53 | 2342.22 | 2292.7 | 10160 |
| 1777679400 | 2293.51 | 36.39 | 1.61 | 2256.89 | 2326.45 | 2256.89 | 63890 |
| 1777593000 | 2257.12 | 3.37 | 0.15 | 2252.98 | 2278.43 | 2230.21 | 54938 |
| 1777506600 | 2253.75 | -34.51 | -1.51 | 2289.77 | 2347.49 | 2218.74 | 98882 |
| 1777420200 | 2288.26 | -11.75 | -0.51 | 2303.17 | 2310.93 | 2257 | 42114 |
| 1777333800 | 2300.01 | -75.18 | -3.17 | 2370.13 | 2405.55 | 2265.9 | 38980 |
| 1777247400 | 2375.19 | 56.2 | 2.42 | 2319.57 | 2381.19 | 2307.43 | 13321 |
| 1777161000 | 2318.99 | 3.14 | 0.14 | 2316.25 | 2323.79 | 2301.18 | 12370 |
| 1777074600 | 2315.85 | -17.76 | -0.76 | 2332.46 | 2338.63 | 2300.96 | 28313 |
| 1776988200 | 2333.61 | -46.63 | -1.96 | 2377.1 | 2383.04 | 2285.41 | 77840 |
| 1776901800 | 2380.24 | 52.24 | 2.24 | 2326.33 | 2425.09 | 2313.65 | 54228 |
| 1776815400 | 2328 | 12.99 | 0.56 | 2315.54 | 2339.58 | 2284.66 | 69464 |
| 1776729000 | 2315.01 | 48.37 | 2.13 | 2264.9 | 2347.8 | 2263.72 | 74532 |
| 1776642600 | 2266.64 | -88.06 | -3.74 | 2351.1 | 2356.35 | 2253.35 | 26167 |
| 1776556200 | 2354.7 | -68.58 | -2.83 | 2422.22 | 2428.51 | 2340.02 | 20437 |
| 1776469800 | 2423.28 | 74.11 | 3.15 | 2349.06 | 2466.47 | 2317.02 | 84720 |
| 1776383400 | 2349.17 | -8.85 | -0.38 | 2359.59 | 2370.34 | 2285.33 | 71944 |
| 1776297000 | 2358.02 | 31.28 | 1.34 | 2323.31 | 2387.08 | 2308.78 | 62384 |
| 1776210600 | 2326.74 | -46.97 | -1.98 | 2374.84 | 2417.4 | 2304.6 | 78274 |
| 1776124200 | 2373.71 | 186.03 | 8.50 | 2193.11 | 2394.92 | 2174.75 | 102116 |
| 1776037800 | 2187.68 | -98.37 | -4.30 | 2285.94 | 2289.79 | 2175.65 | 24617 |
| 1775951400 | 2286.05 | 39.92 | 1.78 | 2245.55 | 2330.56 | 2230.01 | 30732 |
| 1775865000 | 2246.13 | 56.69 | 2.59 | 2189.34 | 2258.89 | 2176.75 | 41526 |
| 1775778600 | 2189.44 | -1.43 | -0.07 | 2190.95 | 2245.77 | 2156.85 | 82752 |
| 1775692200 | 2190.87 | -62.92 | -2.79 | 2249.67 | 2271.52 | 2179.99 | 91407 |
