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 | 2613.328223 | 61452.85 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1783054806 | USDT | $ 160 596 467,00 | BTC/USDT | /crypto/Bitcoin-BTC | 1 | /crypto/Bitcoin-BTC | 27.8299565234 | 24 heures il y a |
| Crypto.com | 1700.18704 | 61382.525 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783054806 | USD | US$ 104 361 773,00 | BTC/USD | /crypto/Bitcoin-BTC | 2 | /crypto/Bitcoin-BTC | 18.1056979328 | 24 heures il y a |
| Coinbase | 1441.4683689 | 61366.035 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783054806 | USD | US$ 88 457 198,00 | BTC/USD | /crypto/Bitcoin-BTC | 3 | /crypto/Bitcoin-BTC | 15.350541001 | 24 heures il y a |
| Crypto.com | 923.40193 | 61445.525 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783054806 | USDT | $ 56 738 916,00 | BTC/USDT | /crypto/Bitcoin-BTC | 4 | /crypto/Bitcoin-BTC | 9.83352773653 | 24 heures il y a |
| Upbit | 521.44474952 | 92847000 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783054806 | KRW | KRW 48 414 580 658,00 | BTC/KRW | /crypto/Bitcoin-BTC | 5 | /crypto/Bitcoin-BTC | 5.55298970132 | 24 heures il y a |
| Kraken | 423.0693997 | 61378.65 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783054806 | USD | US$ 25 967 428,00 | BTC/USD | /crypto/Bitcoin-BTC | 6 | /crypto/Bitcoin-BTC | 4.505367101 | 24 heures il y a |
| KuCoin | 396.0570729 | 61445.15 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783054806 | USDT | $ 24 335 786,00 | BTC/USDT | /crypto/Bitcoin-BTC | 7 | /crypto/Bitcoin-BTC | 4.21770638016 | 24 heures il y a |
| Bitstamp by Robinhood | 336.39858362 | 61372.67 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783054806 | USD | US$ 20 645 679,00 | BTC/USD | /crypto/Bitcoin-BTC | 8 | /crypto/Bitcoin-BTC | 3.58238887648 | 24 heures il y a |
| LBank | 270.28175 | 61453.735 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1783054806 | USDT | $ 16 609 823,00 | BTC/USDT | /crypto/Bitcoin-BTC | 9 | /crypto/Bitcoin-BTC | 2.87829492115 | 24 heures il y a |
| HitBTC | 190.02244 | 61451.77 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1783054806 | USDT | $ 11 677 215,00 | BTC/USDT | /crypto/Bitcoin-BTC | 10 | /crypto/Bitcoin-BTC | 2.02359435647 | 24 heures il y a |
| Bitfinex | 114.74457864 | 61477 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783054806 | USD | US$ 7 054 152,00 | BTC/USD | /crypto/Bitcoin-BTC | 11 | /crypto/Bitcoin-BTC | 1.22194242833 | 24 heures il y a |
| Bitfinex | 107.76679463 | 61445.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783054806 | USDT | $ 6 621 784,00 | BTC/USDT | /crypto/Bitcoin-BTC | 12 | /crypto/Bitcoin-BTC | 1.14763433955 | 24 heures il y a |
| Bitvavo | 95.40413189 | 53630.5 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1783054806 | EUR | € 5 116 571,00 | BTC/EUR | /crypto/Bitcoin-BTC | 13 | /crypto/Bitcoin-BTC | 1.01598139081 | 24 heures il y a |
| Gemini | 61.65049784 | 61374.875 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783054806 | USD | US$ 3 783 791,00 | BTC/USD | /crypto/Bitcoin-BTC | 14 | /crypto/Bitcoin-BTC | 0.656530878683 | 24 heures il y a |
| Kraken | 36.00641636 | 53626.75 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783054806 | EUR | € 1 930 907,00 | BTC/EUR | /crypto/Bitcoin-BTC | 15 | /crypto/Bitcoin-BTC | 0.383440929097 | 24 heures il y a |
| Coinbase | 35.64565342 | 53621.535 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783054806 | EUR | € 1 911 374,00 | BTC/EUR | /crypto/Bitcoin-BTC | 16 | /crypto/Bitcoin-BTC | 0.379599078369 | 24 heures il y a |
| Kraken | 29.35512804 | 61445.35 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783054806 | USDT | $ 1 803 736,00 | BTC/USDT | /crypto/Bitcoin-BTC | 17 | /crypto/Bitcoin-BTC | 0.312609770905 | 24 heures il y a |
| Bithumb | 23.82336008 | 92813000 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1783054806 | KRW | KRW 2 211 117 519,00 | BTC/KRW | /crypto/Bitcoin-BTC | 18 | /crypto/Bitcoin-BTC | 0.25370065246 | 24 heures il y a |
| Coinbase | 15.92061113 | 45923.44 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783054806 | GBP | £ 731 129,00 | BTC/GBP | /crypto/Bitcoin-BTC | 19 | /crypto/Bitcoin-BTC | 0.169542391068 | 24 heures il y a |
| Bitstamp by Robinhood | 15.00761857 | 53623.265 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783054806 | EUR | € 804 757,00 | BTC/EUR | /crypto/Bitcoin-BTC | 20 | /crypto/Bitcoin-BTC | 0.1598197152 | 24 heures il y a |
| EXMO | 10.56416618 | 61591.675 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783054806 | USDT | $ 650 664,00 | BTC/USDT | /crypto/Bitcoin-BTC | 21 | /crypto/Bitcoin-BTC | 0.112500329238 | 24 heures il y a |
| LATOKEN | 8.1291388 | 61412.1 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1783054806 | USDT | $ 499 227,00 | BTC/USDT | /crypto/Bitcoin-BTC | 22 | /crypto/Bitcoin-BTC | 0.0865691409849 | 24 heures il y a |
| Coinbase | 6.37250711 | 61437.36 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783054806 | USDT | $ 391 510,00 | BTC/USDT | /crypto/Bitcoin-BTC | 23 | /crypto/Bitcoin-BTC | 0.0678623504906 | 24 heures il y a |
| Bitstamp by Robinhood | 4.57995589 | 61441.875 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783054806 | USDT | $ 281 401,00 | BTC/USDT | /crypto/Bitcoin-BTC | 24 | /crypto/Bitcoin-BTC | 0.0487730443409 | 24 heures il y a |
| CEX.IO | 4.35192162 | 61325 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783054806 | USD | US$ 266 881,00 | BTC/USD | /crypto/Bitcoin-BTC | 25 | /crypto/Bitcoin-BTC | 0.0463446529264 | 24 heures il y a |
| Kraken | 2.38497048 | 45923.3 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783054806 | GBP | £ 109 525,00 | BTC/GBP | /crypto/Bitcoin-BTC | 26 | /crypto/Bitcoin-BTC | 0.0253981203677 | 24 heures il y a |
| Bitfinex | 1.02595109 | 53655 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783054806 | EUR | € 55 047,00 | BTC/EUR | /crypto/Bitcoin-BTC | 27 | /crypto/Bitcoin-BTC | 0.0109255982385 | 24 heures il y a |
| Bitstamp by Robinhood | 0.81687835 | 45908.945 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783054806 | GBP | £ 37 502,00 | BTC/GBP | /crypto/Bitcoin-BTC | 28 | /crypto/Bitcoin-BTC | 0.00869913268656 | 24 heures il y a |
| Upbit | 0.76277156 | 61461.975 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783054806 | USDT | $ 46 881,00 | BTC/USDT | /crypto/Bitcoin-BTC | 29 | /crypto/Bitcoin-BTC | 0.00812293655472 | 24 heures il y a |
| Gemini | 0.1602828 | 61438.645 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783054806 | USDT | $ 9 847,00 | BTC/USDT | /crypto/Bitcoin-BTC | 30 | /crypto/Bitcoin-BTC | 0.00170688982585 | 24 heures il y a |
| Crypto.com | 0.14975 | 53647.175 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783054806 | EUR | € 8 033,00 | BTC/EUR | /crypto/Bitcoin-BTC | 31 | /crypto/Bitcoin-BTC | 0.00159472352256 | 24 heures il y a |
| KuCoin | 0.05697 | 53748.465 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783054806 | EUR | € 3 062,00 | BTC/EUR | /crypto/Bitcoin-BTC | 32 | /crypto/Bitcoin-BTC | 0.000606687139099 | 24 heures il y a |
| Kraken | 0.00155423 | 9893405 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783054806 | JPY | ¥ 15 376,00 | BTC/JPY | /crypto/Bitcoin-BTC | 33 | /crypto/Bitcoin-BTC | 1.65513665473E-5 | 24 heures il y a |
| KuCoin | 0.00129 | 320116.6 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783054806 | BRL | R$ 412,00 | BTC/BRL | /crypto/Bitcoin-BTC | 34 | /crypto/Bitcoin-BTC | 1.37375181576E-5 | 24 heures il y a |
| Gemini | 0 | 45907.55 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783054806 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 35 | /crypto/Bitcoin-BTC | 0 | 24 heures il y a |
| EXMO | 0 | 59717.29 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783054806 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 36 | /crypto/Bitcoin-BTC | 0 | 24 heures il y a |
| Gemini | 0 | 0 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783054806 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 37 | /crypto/Bitcoin-BTC | 0 | 24 heures il y a |
| CEX.IO | 0 | 61419.2 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783054806 | USDT | $ 0,00000000 | BTC/USDT | /crypto/Bitcoin-BTC | 38 | /crypto/Bitcoin-BTC | 0 | 24 heures il y a |
| CEX.IO | 0 | 58600.05 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783054806 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 39 | /crypto/Bitcoin-BTC | 0 | 24 heures il y a |
| CEX.IO | 0 | 54039.5 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783054806 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 40 | /crypto/Bitcoin-BTC | 0 | 24 heures il y a |
| Bitfinex | 0 | 46175 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783054806 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 41 | /crypto/Bitcoin-BTC | 0 | 24 heures il y a |
| EXMO | 0 | 61616.86 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783054806 | USD | US$ 0,00000000 | BTC/USD | /crypto/Bitcoin-BTC | 42 | /crypto/Bitcoin-BTC | 0 | 24 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 60029.85 | 2606.28 | 4.34164003408 | 57719.52 | 62899.99 | 2273.42242384 | CX |
| 4 | 61167.09 | 1469.04 | 2.40168365047 | 57719.52 | 67259 | 2165.84692094 | CX |
| 12 | 72979.33 | -10343.2 | -14.1727801557 | 57719.52 | 82814.23 | 2344.49348405 | CX |
| 26 | 90798.49 | -28162.36 | -31.0163307782 | 57719.52 | 97959.15 | 2794.11001238 | CX |
| 52 | 109630.5 | -46994.37 | -42.8661458262 | 57719.52 | 126326.45 | 2699.237791 | CX |
| 156 | 31141.11 | 31495.02 | 101.136472014 | 24900 | 126326.45 | 11054.8124622 | CX |
| 260 | 34642.73 | 27993.4 | 80.805987288 | 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
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 |
