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$ 87 701,73

-929,20

(

-1,05%

)

Liens officiels

Site Web

Annonce

Code source

Info

Rang 1

Coin

Mineable

Portefeuille

Offre

US$ 87 701,73

Échange

GDAX

Demande

US$ 87 701,74

Heure dernière transaction

13:45:30

Volume (24h)

$ 8 596 895 695

Dernière taille de transaction

0,010

Volume/Capitalisation boursière (24h)

0,00%

Prix transaction

US$ 87 700,82

Capitalisation boursière diluée

US$ 1 841 736 330 000

Date de Genèse

03/1/2009

Plage de jours 87 418,00-89 305,68

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
87746.01	Binance	14046.24589	/cdn/crypto/logos/exchanges/BINA.png	$ 1 245 023 038,03	1740577480	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	47.2024359164	Récemment
87741.4	OKX	5050.58364515	/cdn/crypto/logos/exchanges/OKEX.png	$ 447 672 360,18	1740577480	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	16.9724959051	Récemment
87650.6	Coinbase	4026.55309815	/cdn/crypto/logos/exchanges/GDAX.png	US$ 356 253 693,34	1740577480	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	3	https://pro.coinbase.com/trade/BTC-USD	13.5312393125	Récemment
87733.93	Crypto.com	1211.32645	/cdn/crypto/logos/exchanges/CRTO.png	$ 107 244 052,07	1740577480	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	4	https://crypto.com/exchange/trade/BTC_USDT	4.07066482943	Récemment
87851.95	DigiFinex	795.0029014	/cdn/crypto/logos/exchanges/DGFX.png	$ 70 465 515,41	1740577045	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	5	https://www.digifinex.com/en-ww/trade/USDT/BTC	2.67160875586	8 minutes il y a
87635.56	Crypto.com	660.36965	/cdn/crypto/logos/exchanges/CRTO.png	US$ 58 403 985,51	1740577180	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	6	https://crypto.com/exchange/trade/BTC_USD	2.21917345954	6 minutes il y a
87935	Bitfinex	645.94741799	/cdn/crypto/logos/exchanges/BFNX.png	US$ 57 297 954,34	1740577475	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	7	https://www.bitfinex.com/t/BTC:USD	2.17070752155	Récemment
83645	Bitvavo	467.26812295	/cdn/crypto/logos/exchanges/BITV.png	€ 39 426 394,84	1740577480	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	8	https://account.bitvavo.com/markets/BTC-EUR	1.57025541216	Récemment
13138343	bitFlyer	442.01994803	/cdn/crypto/logos/exchanges/BITF.png	¥ 5 862 952 063,27	1740577478	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	9	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.48540887252	Récemment
88501	Bitstamp	352.71209111	/cdn/crypto/logos/exchanges/BSTP.png	US$ 31 268 612,13	1740560092	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	10	https://www.bitstamp.net/markets/btc/usd	1.1852896502	5 heures il y a
87729.4	Kraken	322.82880174	/cdn/crypto/logos/exchanges/KRKN.png	US$ 28 549 964,18	1740576961	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	11	https://trade.kraken.com/markets/kraken/XBT/USD	1.08486679967	10 minutes il y a
83620.03	Coinbase	233.48635457	/cdn/crypto/logos/exchanges/GDAX.png	€ 19 691 307,44	1740577480	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	12	https://pro.coinbase.com/trade/BTC-EUR	0.784631336747	Récemment
92276.71	Gemini	231.3664692	/cdn/crypto/logos/exchanges/GEMN.png	US$ 21 235 163,92	1740507460	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	13	https://gemini.com/?symbol=BTCUSD	0.777507457946	19 heures il y a
87849.05	LATOKEN	230.2378773	/cdn/crypto/logos/exchanges/LATK.png	$ 20 417 563,95	1740577092	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	14	https://exchange.latoken.com/exchange/BTC-USDT	0.773714822728	7 minutes il y a
87590.03	LBank	187.0997	/cdn/crypto/logos/exchanges/LBNK.png	$ 16 597 494,06	1740576149	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	15	https://www.lbank.info/exchange/btc/usdt	0.62874889621	23 minutes il y a
83646.55	Binance	138.89931	/cdn/crypto/logos/exchanges/BINA.png	€ 11 716 007,19	1740577479	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	16	https://www.binance.com/en/trade/BTC_EUR	0.466771394325	Récemment
83700	Kraken	124.57938053	/cdn/crypto/logos/exchanges/KRKN.png	€ 10 526 828,18	1740576959	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	17	https://trade.kraken.com/markets/kraken/XBT/EUR	0.41864924422	10 minutes il y a
83634	Bitstamp	120.62781108	/cdn/crypto/logos/exchanges/BSTP.png	€ 10 181 833,56	1740577479	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	18	https://www.bitstamp.net/markets/btc/eur	0.405369987599	Récemment
69305.04	Coinbase	118.9796033	/cdn/crypto/logos/exchanges/GDAX.png	£ 8 320 885,01	1740577480	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	19	https://pro.coinbase.com/trade/BTC-GBP	0.399831182232	Récemment
87711.74	Coinbase	115.90144442	/cdn/crypto/logos/exchanges/GDAX.png	$ 10 268 909,57	1740577480	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	20	https://pro.coinbase.com/trade/BTC-USDT	0.389487023486	Récemment
87869.2	Kucoin	58.91579191	/cdn/crypto/logos/exchanges/KUCN.png	$ 5 225 452,10	1740576883	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	21	https://trade.kucoin.com/BTC-USDT	0.197986630298	11 minutes il y a
87752.59	HTX	41.45477994	/cdn/crypto/logos/exchanges/HUOB.png	$ 3 670 076,10	1740577480	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	22	https://www.huobi.com/en-us/exchange/btc_usdt	0.139308866502	Récemment
89838.05	EXMO	37.2976975	/cdn/crypto/logos/exchanges/EXMO.png	US$ 3 375 091,60	1740577444	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	23	https://exmo.com/en/trade#?pair=BTC_USD	0.125338983089	Récemment
87738.1	Gate.io	37.06248	/cdn/crypto/logos/exchanges/GATE.png	$ 3 289 572,17	1740577175	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	24	https://gate.io/trade/BTC_USDT	0.124548534235	6 minutes il y a
69233	Bitstamp	17.93079308	/cdn/crypto/logos/exchanges/BSTP.png	£ 1 254 963,70	1740577480	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	25	https://www.bitstamp.net/markets/btc/gbp	0.0602564641056	Récemment
69408.2	Kraken	12.76464295	/cdn/crypto/logos/exchanges/KRKN.png	£ 894 326,80	1740576960	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	26	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0428956068092	10 minutes il y a
87706.6	EXMO	12.19786676	/cdn/crypto/logos/exchanges/EXMO.png	$ 1 081 146,49	1740577443	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	27	https://exmo.com/en/trade#?pair=BTC_USDT	0.0409909543493	Récemment
83411.92	EXMO	6.00954144	/cdn/crypto/logos/exchanges/EXMO.png	€ 507 401,64	1740577444	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	28	https://exmo.com/en/trade#?pair=BTC_EUR	0.020195075391	Récemment
83446	Bitfinex	3.93018883	/cdn/crypto/logos/exchanges/BFNX.png	€ 330 197,94	1740577477	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	29	https://www.bitfinex.com/t/BTC:EUR	0.0132074070068	Récemment
87629.88	Upbit	3.58221354	/cdn/crypto/logos/exchanges/UPBT.png	$ 317 696,71	1740577251	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	30	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0120380353857	Récemment
87668	Bitstamp	2.1849345	/cdn/crypto/logos/exchanges/BSTP.png	$ 193 785,98	1740577480	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	31	https://www.bitstamp.net/markets/btc/usdt	0.00734247652543	Récemment
70860.92	EXMO	0.798	/cdn/crypto/logos/exchanges/EXMO.png	£ 57 196,94	1740577445	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	32	https://exmo.com/en/trade#?pair=BTC_GBP	0.00268168051138	Récemment
88090.62	Gemini	0.58626701	/cdn/crypto/logos/exchanges/GEMN.png	€ 51 504,97	1740518106	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	33	https://gemini.com/?symbol=BTCEUR	0.00197015139747	17 heures il y a
13210000	Bitfinex	0.25508611	/cdn/crypto/logos/exchanges/BFNX.png	¥ 3 346 057,20	1740577479	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	34	https://www.bitfinex.com/t/BTC:JPY	0.000857217355778	Récemment
69418	Bitfinex	0.2009244	/cdn/crypto/logos/exchanges/BFNX.png	£ 14 034,18	1740577477	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	35	https://www.bitfinex.com/t/BTC:GBP	0.000675206826743	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	0.000674862039249	21 heures il y a
13130968	Kraken	0.0294118	/cdn/crypto/logos/exchanges/KRKN.png	¥ 390 785,08	1740576961	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	37	https://trade.kraken.com/markets/kraken/XBT/JPY	9.88384096048E-5	10 minutes il y a
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	7.52293379689E-5	3 moiss il y a
	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	-
92000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0,00000000	1740577449	BTC/GBP	https://cex.io/btc-gbp	GBP	40	https://cex.io/btc-gbp	0	Récemment
89500	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0,00000000	1740577452	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	1740528138	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	14 heures il y a
91000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0,00000000	1740577452	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	Récemment
90500	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0,00000000	1740577452	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	Récemment
86653.73	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0,00000000	1740577453	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	45	https://cryptowat.ch/markets/bitflyer/BTC/USD	0	Récemment
	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	1740528139	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	47	https://www.huobi.com/en-us/exchange/btc_eur	0	14 heures il y a
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	14 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	1740528121	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	51	https://tidex.com/exchange/BTC/EUR	0	14 heures il y a
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0,00000000	1740528120	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	52	https://tidex.com/exchange/BTC/USDT	0	14 heures il y a
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0,00000000	1740577269	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	53	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Récemment
88820.28	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	14 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	-7827.17	-8.19351002681	85836.18	99517.52	14770.0859278	CX
4	101318.32	-13616.59	-13.4394154976	85836.18	106484.77	12779.275109	CX
12	95992.36	-8290.63	-8.63676025884	85836.18	109356	15688.248714	CX
26	64331.88	23369.85	36.3270123615	52530	109356	15833.0105569	CX
52	51732.38	35969.35	69.5296640131	49050.01	109356	16843.0373729	CX
156	39208.4	48493.33	123.680971424	15500	109356	20462.9385189	CX
260	9316	78385.73	841.409725204	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