BitcoinBTC

US$ 96 348,95

217,05

(

0,23%

)

Liens officiels

Site Web

Annonce

Code source

Info

Rang 1

Coin

Mineable

Portefeuille

Offre

US$ 96 348,95

Échange

GDAX

Demande

US$ 96 348,96

Heure dernière transaction

13:14:38

Volume (24h)

$ 2 169 438 620

Dernière taille de transaction

0,000893

Volume/Capitalisation boursière (24h)

0,00%

Prix transaction

US$ 96 348,95

Capitalisation boursière diluée

US$ 2 023 327 950 000

Date de Genèse

03/1/2009

Plage de jours 95 802,56-96 644,75

Plage de 52 semaines 49 050,01-109 356,00

Approvisionnement en circulation 19 823 796 / 21 000 000

94.4%

#	Exchange	Pair	Prix	Volume	Prix x Volume	Volume (%)	Mise à jour
96351.51	Binance	7605.06856	/cdn/crypto/logos/exchanges/BINA.png	$ 731 596 154,29	1739798070	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	53.0562074608	Récemment
96351.6	OKX	2451.90436306	/cdn/crypto/logos/exchanges/OKEX.png	$ 235 821 108,55	1739798059	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	17.1055323873	Récemment
96348.95	Coinbase	1068.18996015	/cdn/crypto/logos/exchanges/GDAX.png	US$ 102 759 822,17	1739798071	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	3	https://pro.coinbase.com/trade/BTC-USD	7.45214953503	Récemment
96382.03	Crypto.com	696.09188	/cdn/crypto/logos/exchanges/CRTO.png	$ 67 009 874,96	1739797984	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	4	https://crypto.com/exchange/trade/BTC_USDT	4.85623435288	Récemment
96351.44	DigiFinex	508.60528	/cdn/crypto/logos/exchanges/DGFX.png	$ 48 934 226,82	1739797748	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	5	https://www.digifinex.com/en-ww/trade/USDT/BTC	3.54824772958	6 minutes il y a
96356.69	Crypto.com	400.3476	/cdn/crypto/logos/exchanges/CRTO.png	US$ 38 538 530,71	1739797831	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	6	https://crypto.com/exchange/trade/BTC_USD	2.79299590194	Récemment
14630004	bitFlyer	262.51470878	/cdn/crypto/logos/exchanges/BITF.png	¥ 3 843 019 919,21	1739798070	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	7	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.83141476512	Récemment
96504	Bitfinex	236.23219888	/cdn/crypto/logos/exchanges/BFNX.png	US$ 22 763 669,32	1739797966	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	8	https://www.bitfinex.com/t/BTC:USD	1.64805674713	Récemment
96316.76	LATOKEN	174.4778151	/cdn/crypto/logos/exchanges/LATK.png	$ 16 790 068,63	1739797649	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	9	https://exchange.latoken.com/exchange/BTC-USDT	1.21723178197	7 minutes il y a
97295	Bitstamp	114.86018012	/cdn/crypto/logos/exchanges/BSTP.png	US$ 11 188 683,83	1739705082	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	10	https://www.bitstamp.net/markets/btc/usd	0.801313689332	1 jour il y a
91849	Bitvavo	112.93664786	/cdn/crypto/logos/exchanges/BITV.png	€ 10 364 760,78	1739782919	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	11	https://account.bitvavo.com/markets/BTC-EUR	0.787894306477	4 heures il y a
92027.16	Coinbase	107.66461681	/cdn/crypto/logos/exchanges/GDAX.png	€ 9 880 433,26	1739798071	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	12	https://pro.coinbase.com/trade/BTC-EUR	0.751114365452	Récemment
96371.3	Kraken	104.04069589	/cdn/crypto/logos/exchanges/KRKN.png	US$ 10 009 883,64	1739797726	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	13	https://trade.kraken.com/markets/kraken/XBT/USD	0.725832344832	6 minutes il y a
96366.59	LBank	80.9134	/cdn/crypto/logos/exchanges/LBNK.png	$ 7 782 347,81	1739798068	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	14	https://www.lbank.info/exchange/btc/usdt	0.564486447807	Récemment
92072.16	Binance	69.8236	/cdn/crypto/logos/exchanges/BINA.png	€ 6 410 967,33	1739798070	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	15	https://www.binance.com/en/trade/BTC_EUR	0.487119265005	Récemment
92046	Bitstamp	63.89258376	/cdn/crypto/logos/exchanges/BSTP.png	€ 5 866 208,24	1739798072	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	16	https://www.bitstamp.net/markets/btc/eur	0.44574196175	Récemment
92000	Kraken	60.07209701	/cdn/crypto/logos/exchanges/KRKN.png	€ 5 514 458,33	1739797724	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	17	https://trade.kraken.com/markets/kraken/XBT/EUR	0.419088613919	6 minutes il y a
96325.88	Coinbase	45.81377702	/cdn/crypto/logos/exchanges/GDAX.png	$ 4 408 126,57	1739798071	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	18	https://pro.coinbase.com/trade/BTC-USDT	0.31961648195	Récemment
97338.25	EXMO	36.17942682	/cdn/crypto/logos/exchanges/EXMO.png	US$ 3 519 477,43	1739798064	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	19	https://exmo.com/en/trade#?pair=BTC_USD	0.252403138779	Récemment
76539.2	Coinbase	34.27491631	/cdn/crypto/logos/exchanges/GDAX.png	£ 2 618 979,96	1739798071	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	20	https://pro.coinbase.com/trade/BTC-GBP	0.239116459779	Récemment
96329.3	Kucoin	29.53211971	/cdn/crypto/logos/exchanges/KUCN.png	$ 2 842 320,23	1739797741	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	21	https://trade.kucoin.com/BTC-USDT	0.206028684387	6 minutes il y a
96407.6	Gate.io	24.64155	/cdn/crypto/logos/exchanges/GATE.png	$ 2 371 313,31	1739797445	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	22	https://gate.io/trade/BTC_USDT	0.171909980645	11 minutes il y a
76533	Bitstamp	14.51687167	/cdn/crypto/logos/exchanges/BSTP.png	£ 1 109 246,45	1739798072	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	23	https://www.bitstamp.net/markets/btc/gbp	0.101275898952	Récemment
92235.83	EXMO	5.93208843	/cdn/crypto/logos/exchanges/EXMO.png	€ 544 900,96	1739798065	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	24	https://exmo.com/en/trade#?pair=BTC_EUR	0.0413847833106	Récemment
97556.89	Gemini	5.37374206	/cdn/crypto/logos/exchanges/GEMN.png	US$ 524 716,41	1739745662	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	25	https://gemini.com/?symbol=BTCUSD	0.0374895204858	15 heures il y a
91966	Bitfinex	4.5185873	/cdn/crypto/logos/exchanges/BFNX.png	€ 413 982,16	1739798069	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	26	https://www.bitfinex.com/t/BTC:EUR	0.0315235955241	Récemment
96350.83	EXMO	4.1406854	/cdn/crypto/logos/exchanges/EXMO.png	$ 398 274,78	1739798064	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	27	https://exmo.com/en/trade#?pair=BTC_USDT	0.0288871904151	Récemment
76507	Kraken	3.82722728	/cdn/crypto/logos/exchanges/KRKN.png	£ 292 535,83	1739797725	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	28	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0267003726482	6 minutes il y a
96212.92	HTX	3.13578369	/cdn/crypto/logos/exchanges/HUOB.png	$ 301 737,47	1739791501	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	29	https://www.huobi.com/en-us/exchange/btc_usdt	0.0218765667523	2 heures il y a
97247	Bitstamp	2.12754795	/cdn/crypto/logos/exchanges/BSTP.png	$ 207 070,92	1739705044	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	30	https://www.bitstamp.net/markets/btc/usdt	0.0148426834719	1 jour il y a
96509.14	Upbit	1.72343768	/cdn/crypto/logos/exchanges/UPBT.png	$ 165 699,49	1739797614	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	31	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0120234375765	8 minutes il y a
76648	Bitfinex	0.56598906	/cdn/crypto/logos/exchanges/BFNX.png	£ 43 214,28	1739798070	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	32	https://www.bitfinex.com/t/BTC:GBP	0.00394858149549	Récemment
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2 144,18	1733386232	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	33	https://mercatox.com/exchange/BTC/USDT	0.00015617667217	2 moiss il y a
77200	Gemini	0.01669802	/cdn/crypto/logos/exchanges/GEMN.png	£ 1 293,19	1739749820	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	34	https://gemini.com/?symbol=BTCGBP	0.000116492521575	13 heures il y a
94878.6	Gemini	0.00342471	/cdn/crypto/logos/exchanges/GEMN.png	€ 320,94	1739726362	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	35	https://gemini.com/?symbol=BTCEUR	2.38922401317E-5	20 heures il y a
14593800	Kraken	0.00143246	/cdn/crypto/logos/exchanges/KRKN.png	¥ 20 931,29	1739797725	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	36	https://trade.kraken.com/markets/kraken/XBT/JPY	9.9934529636E-6	6 minutes il y a
14348000	Bitfinex	0.00060713	/cdn/crypto/logos/exchanges/BFNX.png	¥ 8 711,10	1739798069	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	37	https://www.bitfinex.com/t/BTC:JPY	4.23559826996E-6	Récemment
78803	EXMO	2.537E-5	/cdn/crypto/logos/exchanges/EXMO.png	£ 2,00	1739798066	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	38	https://exmo.com/en/trade#?pair=BTC_GBP	1.76991959068E-7	Récemment
	SouthXchange		/cdn/crypto/logos/exchanges/SOTX.png	$ -		BTC/USDT	https://www.southxchange.com/Market/Book/BTC/USDT	USDT	39	https://www.southxchange.com/Market/Book/BTC/USDT	0	-
85000.1	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0,00000000	1739798071	BTC/GBP	https://cex.io/btc-gbp	GBP	40	https://cex.io/btc-gbp	0	Récemment
95905.2	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0,00000000	1739798051	BTC/USDT	https://cex.io/btc-usdt	USDT	41	https://cex.io/btc-usdt	0	Récemment
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0,00000000	1739750535	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	13 heures il y a
93700	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0,00000000	1739798068	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	Récemment
95628.4	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0,00000000	1739798067	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	Récemment
97588.07	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0,00000000	1739797474	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	45	https://cryptowat.ch/markets/bitflyer/BTC/USD	0	10 minutes il y a
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		XBT/USDT	https://trade.kraken.com/markets/kraken/XBT/USDT	USDT	46	https://trade.kraken.com/markets/kraken/XBT/USDT	0	-
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0,00000000	1739750528	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	47	https://www.huobi.com/en-us/exchange/btc_eur	0	13 heures il y a
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0,00000000	1739750528	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	48	https://www.huobi.com/en-us/exchange/btc_gbp	0	13 heures il y a
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-BTC	USDT	49	https://bittrex.com/Market/Index?MarketName=USDT-BTC	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		BTC/USD	https://bittrex.com/Market/Index?MarketName=USD-BTC	USD	50	https://bittrex.com/Market/Index?MarketName=USD-BTC	0	-
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0,00000000	1739750521	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	51	https://tidex.com/exchange/BTC/EUR	0	13 heures il y a
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0,00000000	1739750520	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	52	https://tidex.com/exchange/BTC/USDT	0	13 heures il y a
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0,00000000	1739798045	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	53	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Récemment
96111.64	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0,00000000	1739750520	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	54	https://hitbtc.com/BTC-to-USD	0	13 heures il y a
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		BTC/EUR	https://bittrex.com/Market/Index?MarketName=EUR-BTC	EUR	55	https://bittrex.com/Market/Index?MarketName=EUR-BTC	0	-

Date	Price	Variation	Variation %	Bas	Haut	Moyenne Vol. Quot.
1	96608.61	-259.66	-0.268775215791	94066.92	98890.11	8317.73496026	CX
4	106900	-10551.05	-9.87001870907	91260	109356	15330.6498698	CX
12	98054.97	-1706.02	-1.73986081481	89713.25	109356	16206.3000518	CX
26	58898.53	37450.42	63.5846429444	52530	109356	15770.8653847	CX
52	52170.87	44178.08	84.6795922706	49050.01	109356	16771.0772198	CX
156	43912.01	52436.94	119.413663825	15500	109356	20550.4151501	CX
260	9933.5	86415.45	869.939598329	3596	109356	26015.0174005	CX

The one that started the cryptocurrency revolution. Bitcoin was the first electronic currency with a trust-less decentralised ledger. Bitcoin is open-source: its design is public and nobody owns or controls Bitcoin.

Avarik Labs Launches Red Covenant, a Strategic Mobile RPG with Blockchain Integration

Avarik Labs announced the official launch of Red Covenant, an innovative Mobile strategy RPG that merges high-stakes combat, deep tactical...

Colend Roadmap for 2025: New Features, Subscription model and the First Crypto Credit Card

Colend, the leading decentralized finance protocol on BTC side chains, today announced its 2025 roadmap. With over $150 million in Total Value...

Bybit Introduces the Physical Card for International Users: Simplifying Cryptocurrency Spending Worldwide

Bybit, the world’s second-largest cryptocurrency exchange by trading volume, has unveiled its latest innovation in crypto-friendly spending...

Surrey University’s Blockchain and Metaverse Academy Unveils AI-Powered Vision for the Future of Web 3.0

The Surrey Academy for Blockchain and Metaverse Applications (SABMA), a pioneering institution within the University of Surrey, proudly announces...

HTX Highlights Platform Metrics and Industry Recognition for January 2025

HTX started 2025 with a strong performance, driven by the broader crypto market’s recovery and renewed investor confidence. The exchange...

Aucun message trouvé

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1739749800	96153.79	-1	-1.44	97605.31	97738.22	96057.68	2658
1739663400	97558.39	113.88	0.12	97395.13	97997.85	97225.01	2050
1739577000	97444.51	882.5	0.91	96679.63	98890.11	96268.56	9666
1739490600	96562.01	-1	-1.12	97694.48	98100	95220	8149
1739404200	97655.59	1	1.96	95805.04	98119.98	94066.92	10961
1739317800	95780.83	-1	-1.62	97446.75	98500	94831.07	13284
1739231400	97356.22	945.72	0.98	96608.61	98367.23	95257.2	11453
1739145000	96410.5	-164.55	-0.17	96489.9	97342.28	94730.67	4625
1739058600	96575.05	121.17	0.13	96442.5	96919.05	95682.33	3659
1738972200	96453.88	7.82	0.01	96712.24	100235.79	95614.96	14767
1738885800	96446.06	-61.64	-0.06	96620.48	99182.15	95674.96	11432
1738799400	96507.7	-1	-1.50	97899.99	99230.49	96161.01	11252
1738713000	97980	-3	-3.52	101573.8	101812.23	96145.76	24781
1738626600	101558.92	4	4.18	97538.5	102599.85	91260	46813
1738540200	97479.77	-3	-3.32	100504.94	101459.84	96179	12010
1738453800	100827.25	-1	-1.48	102302.41	102781.65	100250	4453
1738367400	102340.79	-2	-2.47	104816.34	106090	101506	15647
1738281000	104932.5	1	1.08	103725.62	106484.77	103289.74	15128
1738194600	103815.61	2	2.63	101318.32	104829.64	101275.6	13122
1738108200	101158.38	-715.24	-0.70	102313.11	103770.85	100213.8	16900
1738021800	101873.62	-1	-1.14	104667.9	104667.9	97777	38963
1737935400	103044.94	-1	-1.74	104826.37	105478.8	102646.74	5480
1737849000	104866.41	110.63	0.11	104798.67	105294	104104	4315
1737762600	104755.78	732.4	0.70	103835.33	107200	102751.92	15095
1737676200	104023.38	223.38	0.22	103600.47	106870.87	101200.01	28380
1737589800	103800	-2	-1.99	106132.23	106431.34	103100	12345
1737503400	105909.87	3	3.72	101640.76	107291.1	100017.49	38027
1737417000	102112.69	465.72	0.46	106900	109356	99460.67	33830
1737330600	101646.97	-2	-2.57	104335.91	106314.44	99529.01	14651
1737244200	104327.96	109.59	0.11	104151.7	104933.15	102233.45	9536
1737157800	104218.37	4	4.17	99966.53	105970	99937.81	24459
1737071400	100041.71	-131.14	-0.13	100513.67	100828.44	97277.58	14267
1736985000	100172.85	3	3.75	96494.18	100716.45	96400	15780
1736898600	96550.7	2	2.38	94469.86	97353.29	94311.36	19803
1736812200	94306.94	-123.88	-0.13	94572.06	95900	89713.25	25561
1736725800	94430.82	-152.38	-0.16	94557.14	95383.84	93670.3	2684
1736639400	94583.2	-155.43	-0.16	94692.7	94983.65	93804.05	4759
1736553000	94738.63	2	2.65	92523.5	95862.92	92209.25	23788
1736466600	92289.62	-2	-2.97	94979.98	95363.26	91187	12058
1736380200	95111.55	-1	-1.83	96827.52	97254.35	92500	16512
1736293800	96888.92	-5	-5.23	102195	102735.99	96105.11	24918
1736207400	102235.95	3	3.84	98479	102500	97900	22480
1736121000	98459.92	210.42	0.21	98177.44	98814	97250	2957
1736034600	98249.5	177.6	0.18	98151.78	98761.02	97516.65	3354
1735948200	98071.9	1	1.29	96937.86	98969.92	96016.63	13906
1735861800	96821.89	2	2.53	94342.79	97776.99	94177	16559
1735775400	94435.58	1	1.17	93455.87	94960.91	92743.63	7798
1735689000	93344.69	788.73	0.85	92618.16	96148.94	91887.13	18485
1735602600	92555.96	-1	-1.18	93378.01	94910.48	91271.19	25524
1735516200	93660.99	-1	-1.59	95080.01	95149	92841.48	4522
1735429800	95171.05	865.18	0.92	94271.75	95534.17	94002.72	3724
1735343400	94305.87	-1	-1.47	95696.2	97340.47	93234.31	16367
1735257000	95712.26	-3	-3.49	99600	99887	95083.93	13269
1735170600	99173.43	634.17	0.64	98528.1	99472	97557.48	6194
1735084200	98539.26	3	4.10	94666.33	99444	93426.25	21453
1734997800	94660.41	-565.26	-0.59	95050	96430.08	92360.91	25763
1734911400	95225.67	-1	-1.93	97010.76	97387.98	94182.98	7176
1734825000	97102.83	-504.7	-0.52	97688.23	99596.57	96368	8396
1734738600	97607.53	-191.32	-0.20	97491.91	98132.47	92115.66	24493
1734652200	97798.85	-2	-2.33	100448.3	102796.22	95539.67	25338
1734565800	100135.72	-6	-5.69	106114.74	106528.13	100080	22483
1734479400	106174.47	148.89	0.14	106007.96	108388.88	105337.97	20655
1734393000	106025.58	1	1.21	104335.55	107857.79	103289.21	26004
1734306600	104755.98	3	3.32	101430.22	105100	101221.34	9508
1734220200	101394.28	103.8	0.10	101444.82	102650	100600	4945
1734133800	101290.48	1	1.27	100036	101959.13	99220.81	13792
1734047400	100018.66	-1	-1.25	101151.3	102595	99298.39	16468
1733961000	101288.17	4	4.76	96638.43	101984.98	95722.79	24042
1733874600	96686.75	-733.12	-0.75	97225.99	98338.17	94273.38	32448
1733788200	97419.87	-3	-3.63	101061.68	101116.55	94077.51	30694
1733701800	101089.15	1	1.13	99919.33	101104.53	98729.66	5379
1733615400	99957.36	8.53	0.01	99723.41	100583.27	99012.73	5600
1733529000	99948.83	2	3.01	96794.06	102104.12	96424.2	20635
1733442600	97024.94	-1	-1.93	98731.99	104000	92984.51	37845
1733356200	98930.12	2	2.98	95992.36	99260.33	94634.85	19600
1733269800	96067.41	378.96	0.40	95727.14	96310.1	93592.59	20275
1733183400	95688.45	-1	-1.67	97198.93	98200	94400.63	18859
1733097000	97313.48	814.03	0.84	96457.17	97895.9	95753.42	4930
1733010600	96499.45	-832.01	-0.85	97362.58	97400	96129.73	4304
1732924200	97331.46	1	1.75	95653.23	98750	95383.46	15897
1732837800	95657.05	-293.3	-0.31	95857.08	96676.31	94671.59	7884
1732751400	95950.35	4	4.42	91833.14	97386.06	91747.46	19183
1732665000	91892.57	-981.6	-1.06	92862.05	95004.92	90682.58	33032
1732578600	92874.17	-5	-5.15	98054.97	98999	92534.93	41048
1732492200	97918.07	287.74	0.29	97848.87	98700	95780.77	10784
1732405800	97630.33	-1	-1.40	98947.16	99044.11	97215.01	14260
1732319400	99011.56	549.76	0.56	98387.15	99860	97209.52	35291
1732233000	98461.8	4	4.53	94301.06	99073.53	94127.2	39671
1732146600	94198.37	1	2.05	92396.7	94989.99	91600	30667
1732060200	92306.09	1	1.94	90407.87	94105.84	90403.24	31897
1731973800	90545.3	744	0.83	89859.08	92674.8	89372.65	22587
1731887400	89801.3	-655.44	-0.72	90714.56	91439.82	88713.64	7938
1731801000	90456.74	-475.69	-0.52	90957.76	91820.73	90069.21	8530