BitcoinBTC

eToro

•

Achetez des cryptos avec une plateforme fiable et conviviale

Achetez plus de 100 cryptomonnaies avec des frais fixes, unifiés et transparents sur une plateforme hautement sécurisée, proposée par une entreprise multi-régulée. L'investissement dans les cryptoactifs est proposé par eToro (Europe) Ltd en tant que prestataire de services d'actifs numériques, enregistré auprès de l'AMF.

L'investissement dans les cryptoactifs est très volatile. Pas de protection du consommateur.

Achetez maintenant

US$ 87 784,76

-847,48

(

-0,96%

)

Liens officiels

Site Web

Annonce

Code source

Info

Rang 1

Coin

Mineable

Portefeuille

Offre

US$ 87 779,94

Échange

GDAX

Demande

US$ 87 784,74

Heure dernière transaction

15:25:24

Volume (24h)

$ 8 596 895 695

Dernière taille de transaction

0,000772

Volume/Capitalisation boursière (24h)

0,00%

Prix transaction

US$ 87 777,55

Capitalisation boursière diluée

US$ 1 843 479 960 000

Date de Genèse

03/1/2009

Plage de jours 85 350,00-89 305,68

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
87864.38	Binance	23054.74947	/cdn/crypto/logos/exchanges/BINA.png	$ 2 027 294 129,35	1740583535	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	46.9337019076	Récemment
87851.1	OKX	7992.39822348	/cdn/crypto/logos/exchanges/OKEX.png	$ 703 323 217,29	1740583535	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	16.2705231838	Récemment
87759.22	Coinbase	7024.73670693	/cdn/crypto/logos/exchanges/GDAX.png	US$ 616 605 339,51	1740583535	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	3	https://pro.coinbase.com/trade/BTC-USD	14.300606433	Récemment
87862.06	Crypto.com	2421.8664	/cdn/crypto/logos/exchanges/CRTO.png	$ 212 319 639,61	1740583535	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	4	https://crypto.com/exchange/trade/BTC_USDT	4.93031406937	Récemment
88080	Bitfinex	1135.62041759	/cdn/crypto/logos/exchanges/BFNX.png	US$ 99 738 463,12	1740583534	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	5	https://www.bitfinex.com/t/BTC:USD	2.31183905202	Récemment
87765.61	Crypto.com	1110.49538	/cdn/crypto/logos/exchanges/CRTO.png	US$ 97 706 906,51	1740583535	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	6	https://crypto.com/exchange/trade/BTC_USD	2.26069076146	Récemment
87771	Bitstamp	1097.47574797	/cdn/crypto/logos/exchanges/BSTP.png	US$ 96 411 406,43	1740583535	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	7	https://www.bitstamp.net/markets/btc/usd	2.234186048	Récemment
88289.79	DigiFinex	1068.3128799	/cdn/crypto/logos/exchanges/DGFX.png	$ 94 239 377,13	1740582909	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	8	https://www.digifinex.com/en-ww/trade/USDT/BTC	2.1748177448	10 minutes il y a
83787	Bitvavo	684.44467415	/cdn/crypto/logos/exchanges/BITV.png	€ 57 364 660,92	1740583535	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	9	https://account.bitvavo.com/markets/BTC-EUR	1.39335811697	Récemment
13172954	bitFlyer	610.07265463	/cdn/crypto/logos/exchanges/BITF.png	¥ 8 047 274 838,31	1740583534	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	10	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.24195529219	Récemment
87908.3	Kraken	502.73297854	/cdn/crypto/logos/exchanges/KRKN.png	US$ 44 197 179,69	1740583248	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	11	https://trade.kraken.com/markets/kraken/XBT/USD	1.02343856673	Récemment
83753.99	Coinbase	344.14687437	/cdn/crypto/logos/exchanges/GDAX.png	€ 28 852 624,19	1740583535	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	12	https://pro.coinbase.com/trade/BTC-EUR	0.700596934924	Récemment
88200	LATOKEN	260.1786186	/cdn/crypto/logos/exchanges/LATK.png	$ 23 021 495,12	1740582925	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	13	https://exchange.latoken.com/exchange/BTC-USDT	0.529658573996	10 minutes il y a
87851.93	Coinbase	258.83677587	/cdn/crypto/logos/exchanges/GDAX.png	$ 22 712 724,87	1740583535	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	14	https://pro.coinbase.com/trade/BTC-USDT	0.52692691791	Récemment
83790.2	Binance	242.10254	/cdn/crypto/logos/exchanges/BINA.png	€ 20 273 559,82	1740583534	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	15	https://www.binance.com/en/trade/BTC_EUR	0.492860200377	Récemment
83905.8	Kraken	226.45780157	/cdn/crypto/logos/exchanges/KRKN.png	€ 18 954 407,41	1740583246	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	16	https://trade.kraken.com/markets/kraken/XBT/EUR	0.461011427054	Récemment
91983.25	Gemini	223.75060985	/cdn/crypto/logos/exchanges/GEMN.png	US$ 20 531 725,45	1740515469	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	17	https://gemini.com/?symbol=BTCUSD	0.455500262018	19 heures il y a
88341.78	LBank	194.2964	/cdn/crypto/logos/exchanges/LBNK.png	$ 17 219 619,35	1740582819	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	18	https://www.lbank.info/exchange/btc/usdt	0.395538859843	12 minutes il y a
83800	Bitstamp	189.00662333	/cdn/crypto/logos/exchanges/BSTP.png	€ 15 833 459,28	1740583535	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	19	https://www.bitstamp.net/markets/btc/eur	0.384770197979	Récemment
69307.07	Coinbase	179.14564895	/cdn/crypto/logos/exchanges/GDAX.png	£ 12 446 393,18	1740583535	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	20	https://pro.coinbase.com/trade/BTC-GBP	0.364695721236	Récemment
88203.2	Kucoin	65.5214536	/cdn/crypto/logos/exchanges/KUCN.png	$ 5 801 990,37	1740582925	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	21	https://trade.kucoin.com/BTC-USDT	0.133385286872	10 minutes il y a
87844.43	HTX	58.40977525	/cdn/crypto/logos/exchanges/HUOB.png	$ 5 141 990,71	1740583535	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	22	https://www.huobi.com/en-us/exchange/btc_usdt	0.118907689005	Récemment
89430.13	EXMO	42.21805264	/cdn/crypto/logos/exchanges/EXMO.png	US$ 3 812 790,20	1740583493	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	23	https://exmo.com/en/trade#?pair=BTC_USD	0.0859453927402	Récemment
87747.6	Gate.io	40.06522	/cdn/crypto/logos/exchanges/GATE.png	$ 3 549 350,31	1740582204	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	24	https://gate.io/trade/BTC_USDT	0.0815627640973	22 minutes il y a
69330	Bitstamp	24.19921361	/cdn/crypto/logos/exchanges/BSTP.png	£ 1 684 987,05	1740583536	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	25	https://www.bitstamp.net/markets/btc/gbp	0.0492635445659	Récemment
69505.8	Kraken	19.70241447	/cdn/crypto/logos/exchanges/KRKN.png	£ 1 369 516,24	1740583246	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	26	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0401091865604	Récemment
87887.51	EXMO	19.40278478	/cdn/crypto/logos/exchanges/EXMO.png	$ 1 707 292,11	1740583492	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	27	https://exmo.com/en/trade#?pair=BTC_USDT	0.0394992154752	Récemment
83699	Bitfinex	12.69331398	/cdn/crypto/logos/exchanges/BFNX.png	€ 1 055 470,86	1740583532	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	28	https://www.bitfinex.com/t/BTC:EUR	0.025840411553	Récemment
83918.01	EXMO	6.78550416	/cdn/crypto/logos/exchanges/EXMO.png	€ 571 791,81	1740583493	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	29	https://exmo.com/en/trade#?pair=BTC_EUR	0.0138135888205	Récemment
88134.92	Upbit	5.44108481	/cdn/crypto/logos/exchanges/UPBT.png	$ 478 870,38	1740583188	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	30	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.011076687381	6 minutes il y a
69529	Bitfinex	3.56997743	/cdn/crypto/logos/exchanges/BFNX.png	£ 243 347,48	1740583534	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	31	https://www.bitfinex.com/t/BTC:GBP	0.00726758088326	Récemment
88374	Bitstamp	1.0910082	/cdn/crypto/logos/exchanges/BSTP.png	$ 96 977,46	1740560092	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	32	https://www.bitstamp.net/markets/btc/usdt	0.00222101973844	7 heures il y a
70271.68	EXMO	0.8946	/cdn/crypto/logos/exchanges/EXMO.png	£ 63 965,99	1740583494	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	33	https://exmo.com/en/trade#?pair=BTC_GBP	0.00182118178214	Récemment
88090.62	Gemini	0.58626701	/cdn/crypto/logos/exchanges/GEMN.png	€ 51 504,97	1740501970	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	34	https://gemini.com/?symbol=BTCEUR	0.0011934929556	23 heures il y a
13210000	Bitfinex	0.25508611	/cdn/crypto/logos/exchanges/BFNX.png	¥ 3 346 057,20	1740583532	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	35	https://www.bitfinex.com/t/BTC:JPY	0.000519291500569	Récemment
72807.92	Gemini	0.2008218	/cdn/crypto/logos/exchanges/GEMN.png	£ 14 504,55	1740502511	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	36	https://gemini.com/?symbol=BTCGBP	0.000408822941668	23 heures il y a
13214500	Kraken	0.03222283	/cdn/crypto/logos/exchanges/KRKN.png	¥ 427 342,27	1740583247	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	37	https://trade.kraken.com/markets/kraken/XBT/JPY	6.55976201263E-5	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	38	https://mercatox.com/exchange/BTC/USDT	4.55729874545E-5	3 moiss il y a
86000	CEX.IO	0.01914391	/cdn/crypto/logos/exchanges/CXIO.png	$ 1 646,38	1740583524	BTC/USDT	https://cex.io/btc-usdt	USDT	39	https://cex.io/btc-usdt	3.89722111904E-5	Récemment
86529.82	bitFlyer	0.01	/cdn/crypto/logos/exchanges/BITF.png	US$ 865,30	1740583526	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	40	https://cryptowat.ch/markets/bitflyer/BTC/USD	2.03574981236E-5	Récemment
85899	CEX.IO	0.002	/cdn/crypto/logos/exchanges/CXIO.png	US$ 171,80	1740583525	BTC/USD	https://cex.io/btc-usd	USD	41	https://cex.io/btc-usd	4.07149962472E-6	Récemment
	SouthXchange		/cdn/crypto/logos/exchanges/SOTX.png	$ -		BTC/USDT	https://www.southxchange.com/Market/Book/BTC/USDT	USDT	42	https://www.southxchange.com/Market/Book/BTC/USDT	0	-
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0,00000000	1740528139	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	43	https://www.binance.com/en/trade/BTC_GBP	0	15 heures il y a
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0,00000000	1740528139	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	44	https://www.huobi.com/en-us/exchange/btc_eur	0	15 heures il y a
92000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0,00000000	1740583525	BTC/GBP	https://cex.io/btc-gbp	GBP	45	https://cex.io/btc-gbp	0	Récemment
91000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0,00000000	1740583525	BTC/EUR	https://cex.io/btc-eur	EUR	46	https://cex.io/btc-eur	0	Récemment
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		XBT/USDT	https://trade.kraken.com/markets/kraken/XBT/USDT	USDT	47	https://trade.kraken.com/markets/kraken/XBT/USDT	0	-
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0,00000000	1740528139	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	48	https://www.huobi.com/en-us/exchange/btc_gbp	0	15 heures il y a
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0,00000000	1740583530	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	49	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Récemment
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-BTC	USDT	50	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	51	https://bittrex.com/Market/Index?MarketName=USD-BTC	0	-
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0,00000000	1740528121	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	52	https://tidex.com/exchange/BTC/EUR	0	15 heures il y a
95197.2	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0,00000000	1740528121	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	53	https://tidex.com/exchange/BTC/USDT	0	15 heures il y a
88861.64	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0,00000000	1740528121	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	54	https://hitbtc.com/BTC-to-USD	0	15 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	95528.9	-7744.14	-8.10659392079	85836.18	99517.52	14770.0859278	CX
4	101318.32	-13533.56	-13.3574658561	85836.18	106484.77	12779.275109	CX
12	95992.36	-8207.6	-8.55026379183	85836.18	109356	15688.248714	CX
26	64331.88	23452.88	36.4560774534	52530	109356	15833.0105569	CX
52	51732.38	36052.38	69.6901631048	49050.01	109356	16843.0373729	CX
156	39208.4	48576.36	123.892737271	15500	109356	20462.9385189	CX
260	9316	78468.76	842.300987548	3596	109356	24707.7715015	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.

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1740527400	88744.25	-2	-3.20	91893.3	92549.99	85836.18	32886
1740441000	91678.96	-4	-4.63	96273.16	96515.41	91575	16002
1740354600	96134.02	-470.07	-0.49	96522.52	96679.93	95243.91	4345
1740268200	96604.09	435.59	0.45	96029.3	96982.52	95767.95	8216
1740181800	96168.5	-2	-2.29	98315	99517.52	94721.92	20704
1740095400	98426.8	1	1.87	96618.64	98768.54	96419.07	12598
1740009000	96616.59	1	1.32	95528.9	96880	95000.01	8637
1739922600	95355.09	-420.13	-0.44	95862.38	96730	93333	13331
1739836200	95775.22	-378.57	-0.39	96144.1	97050.64	95200	5177
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