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 | 1602.585984 | 62773.85 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782277209 | USDT | $ 100 600 492,00 | BTC/USDT | /crypto/Bitcoin-BTC | 1 | /crypto/Bitcoin-BTC | 22.5444041704 | 9 heures il y a |
| Crypto.com | 1393.75114 | 62710.885 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1782277209 | USD | US$ 87 403 367,00 | BTC/USD | /crypto/Bitcoin-BTC | 2 | /crypto/Bitcoin-BTC | 19.6066166352 | 9 heures il y a |
| Coinbase | 936.35762186 | 62686.365 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1782277209 | USD | US$ 58 696 855,00 | BTC/USD | /crypto/Bitcoin-BTC | 3 | /crypto/Bitcoin-BTC | 13.1722259436 | 9 heures il y a |
| LBank | 724.18074 | 62770.195 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1782277209 | USDT | $ 45 456 966,00 | BTC/USDT | /crypto/Bitcoin-BTC | 4 | /crypto/Bitcoin-BTC | 10.1874242368 | 9 heures il y a |
| Crypto.com | 537.20511 | 62774.855 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1782277209 | USDT | $ 33 722 972,00 | BTC/USDT | /crypto/Bitcoin-BTC | 5 | /crypto/Bitcoin-BTC | 7.55714154696 | 9 heures il y a |
| Upbit | 369.74812826 | 94529000 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1782277209 | KRW | KRW 34 951 920 816,00 | BTC/KRW | /crypto/Bitcoin-BTC | 6 | /crypto/Bitcoin-BTC | 5.20143775621 | 9 heures il y a |
| Bitstamp by Robinhood | 312.8252157 | 62687.275 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1782277209 | USD | US$ 19 610 160,00 | BTC/USD | /crypto/Bitcoin-BTC | 7 | /crypto/Bitcoin-BTC | 4.40067376593 | 9 heures il y a |
| Kraken | 240.11434635 | 62687.15 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782277209 | USD | US$ 15 052 084,00 | BTC/USD | /crypto/Bitcoin-BTC | 8 | /crypto/Bitcoin-BTC | 3.37781243894 | 9 heures il y a |
| KuCoin | 225.71121894 | 62768.65 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1782277209 | USDT | $ 14 167 588,00 | BTC/USDT | /crypto/Bitcoin-BTC | 9 | /crypto/Bitcoin-BTC | 3.17519621186 | 9 heures il y a |
| Gemini | 137.73711382 | 62698.495 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1782277209 | USD | US$ 8 635 909,00 | BTC/USD | /crypto/Bitcoin-BTC | 10 | /crypto/Bitcoin-BTC | 1.93761906957 | 9 heures il y a |
| Bitfinex | 129.16830835 | 62784 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1782277209 | USD | US$ 8 109 703,00 | BTC/USD | /crypto/Bitcoin-BTC | 11 | /crypto/Bitcoin-BTC | 1.81707726046 | 9 heures il y a |
| Bitfinex | 124.52014544 | 62768 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1782277209 | USDT | $ 7 815 880,00 | BTC/USDT | /crypto/Bitcoin-BTC | 12 | /crypto/Bitcoin-BTC | 1.75168915377 | 9 heures il y a |
| HitBTC | 103.12324 | 62779.5 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1782277209 | USDT | $ 6 474 025,00 | BTC/USDT | /crypto/Bitcoin-BTC | 13 | /crypto/Bitcoin-BTC | 1.45068784149 | 9 heures il y a |
| Bitvavo | 55.19906689 | 55189.5 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1782277209 | EUR | € 3 046 408,00 | BTC/EUR | /crypto/Bitcoin-BTC | 14 | /crypto/Bitcoin-BTC | 0.776513763519 | 9 heures il y a |
| Kraken | 39.72302566 | 62769.65 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782277209 | USDT | $ 2 493 400,00 | BTC/USDT | /crypto/Bitcoin-BTC | 15 | /crypto/Bitcoin-BTC | 0.558804303976 | 9 heures il y a |
| Kraken | 39.42687089 | 55172.35 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782277209 | EUR | € 2 175 273,00 | BTC/EUR | /crypto/Bitcoin-BTC | 16 | /crypto/Bitcoin-BTC | 0.554638141974 | 9 heures il y a |
| Bitstamp by Robinhood | 28.52447809 | 55172.795 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1782277209 | EUR | € 1 573 775,00 | BTC/EUR | /crypto/Bitcoin-BTC | 17 | /crypto/Bitcoin-BTC | 0.401268555467 | 9 heures il y a |
| Coinbase | 21.51436324 | 55174.4 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1782277209 | EUR | € 1 187 042,00 | BTC/EUR | /crypto/Bitcoin-BTC | 18 | /crypto/Bitcoin-BTC | 0.302653651782 | 9 heures il y a |
| Bithumb | 16.88264158 | 94426500 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1782277209 | KRW | KRW 1 594 168 755,00 | BTC/KRW | /crypto/Bitcoin-BTC | 19 | /crypto/Bitcoin-BTC | 0.237496832647 | 9 heures il y a |
| Coinbase | 15.38178431 | 62785.145 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1782277209 | USDT | $ 965 747,00 | BTC/USDT | /crypto/Bitcoin-BTC | 20 | /crypto/Bitcoin-BTC | 0.216383498801 | 9 heures il y a |
| EXMO | 15.14262628 | 62747.135 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1782277209 | USDT | $ 950 156,00 | BTC/USDT | /crypto/Bitcoin-BTC | 21 | /crypto/Bitcoin-BTC | 0.213019139358 | 9 heures il y a |
| Bitstamp by Robinhood | 9.36512283 | 62775.665 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1782277209 | USDT | $ 587 901,00 | BTC/USDT | /crypto/Bitcoin-BTC | 22 | /crypto/Bitcoin-BTC | 0.131744016417 | 9 heures il y a |
| LATOKEN | 6.6634604 | 62651.1 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1782277209 | USDT | $ 417 473,00 | BTC/USDT | /crypto/Bitcoin-BTC | 23 | /crypto/Bitcoin-BTC | 0.0937383366204 | 9 heures il y a |
| EXMO | 6.4066606 | 63854.805 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1782277209 | USD | US$ 409 096,00 | BTC/USD | /crypto/Bitcoin-BTC | 24 | /crypto/Bitcoin-BTC | 0.0901258012932 | 9 heures il y a |
| Coinbase | 4.0128838 | 47523.735 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1782277209 | GBP | £ 190 707,00 | BTC/GBP | /crypto/Bitcoin-BTC | 25 | /crypto/Bitcoin-BTC | 0.0564513075613 | 9 heures il y a |
| Kraken | 3.79390972 | 47523.25 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782277209 | GBP | £ 180 298,00 | BTC/GBP | /crypto/Bitcoin-BTC | 26 | /crypto/Bitcoin-BTC | 0.0533708861601 | 9 heures il y a |
| CEX.IO | 3.0995576 | 62600 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1782277209 | USD | US$ 194 032,00 | BTC/USD | /crypto/Bitcoin-BTC | 27 | /crypto/Bitcoin-BTC | 0.0436030765161 | 9 heures il y a |
| Upbit | 2.80844334 | 62758.915 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1782277209 | USDT | $ 176 254,00 | BTC/USDT | /crypto/Bitcoin-BTC | 28 | /crypto/Bitcoin-BTC | 0.0395078219695 | 9 heures il y a |
| Bitstamp by Robinhood | 2.04880222 | 47535.235 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1782277209 | GBP | £ 97 390,00 | BTC/GBP | /crypto/Bitcoin-BTC | 29 | /crypto/Bitcoin-BTC | 0.0288215582653 | 9 heures il y a |
| Crypto.com | 1.15387 | 55182.12 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1782277209 | EUR | € 63 672,00 | BTC/EUR | /crypto/Bitcoin-BTC | 30 | /crypto/Bitcoin-BTC | 0.0162320848303 | 9 heures il y a |
| Bitfinex | 0.20616875 | 55145 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1782277209 | EUR | € 11 369,00 | BTC/EUR | /crypto/Bitcoin-BTC | 31 | /crypto/Bitcoin-BTC | 0.00290028221494 | 9 heures il y a |
| KuCoin | 0.13756 | 55147.555 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1782277209 | EUR | € 7 586,00 | BTC/EUR | /crypto/Bitcoin-BTC | 32 | /crypto/Bitcoin-BTC | 0.00193512751805 | 9 heures il y a |
| Gemini | 0.05393792 | 62779.3 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1782277209 | USDT | $ 3 386,00 | BTC/USDT | /crypto/Bitcoin-BTC | 33 | /crypto/Bitcoin-BTC | 0.000758772559309 | 9 heures il y a |
| Bitfinex | 0.00077998 | 47746.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1782277209 | GBP | £ 37,00 | BTC/GBP | /crypto/Bitcoin-BTC | 34 | /crypto/Bitcoin-BTC | 1.09723812266E-5 | 9 heures il y a |
| Kraken | 0.00072 | 10118946.5 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782277209 | JPY | ¥ 7 285,00 | BTC/JPY | /crypto/Bitcoin-BTC | 35 | /crypto/Bitcoin-BTC | 1.01286116095E-5 | 9 heures il y a |
| KuCoin | 0.00042 | 331200 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1782277209 | BRL | R$ 139,00 | BTC/BRL | /crypto/Bitcoin-BTC | 36 | /crypto/Bitcoin-BTC | 5.90835677219E-6 | 9 heures il y a |
| Gemini | 0 | 0 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1782277209 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 37 | /crypto/Bitcoin-BTC | 0 | 9 heures il y a |
| CEX.IO | 0 | 62197.35 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1782277209 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 38 | /crypto/Bitcoin-BTC | 0 | 9 heures il y a |
| EXMO | 0 | 59614.745 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1782277209 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 39 | /crypto/Bitcoin-BTC | 0 | 9 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 65792.69 | -4508.45 | -6.85250899454 | 61862.27 | 66384.01 | 1741.45316069 | CX |
| 4 | 75832.32 | -14548.08 | -19.1845376747 | 59082.42 | 76032.13 | 2489.28933103 | CX |
| 12 | 68133.99 | -6849.75 | -10.0533522255 | 59082.42 | 82814.23 | 2339.54426215 | CX |
| 26 | 87412.24 | -26128 | -29.890550797 | 59082.42 | 97959.15 | 2756.87524053 | CX |
| 52 | 105413.8 | -44129.56 | -41.8631716151 | 59082.42 | 126326.45 | 2758.89329779 | CX |
| 156 | 30674.66 | 30609.58 | 99.7878379092 | 24900 | 126326.45 | 11157.8726664 | CX |
| 260 | 33557.91 | 27726.33 | 82.6223385187 | 15500 | 126326.45 | 15904.613447 | 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
0 article a été trouvé
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775260200 | 66910.99 | 40.99 | 0.06 | 66890.66 | 67387.44 | 66276 | 924 |
| 1775173800 | 66870 | -1 | -1.90 | 68084.32 | 68650.49 | 65697.96 | 2664 |
| 1775087400 | 68164.81 | -32.69 | -0.05 | 68133.99 | 69285.99 | 67525.59 | 2710 |
| 1775001000 | 68197.5 | 1 | 2.25 | 66702.19 | 68562.1 | 65927.97 | 2808 |
| 1774914600 | 66695.44 | 722.02 | 1.09 | 65862.58 | 68127.12 | 65736.63 | 2864 |
| 1774828200 | 65973.42 | -351.58 | -0.53 | 66408.48 | 67071.04 | 64950.01 | 1043 |
| 1774741800 | 66325 | -4.01 | -0.01 | 66359.86 | 67243.08 | 65876.61 | 999 |
| 1774655400 | 66329.01 | -2 | -3.51 | 68784.98 | 69145.8 | 65502.65 | 2740 |
| 1774569000 | 68744.13 | -2 | -3.47 | 71270.84 | 71414.33 | 68102.36 | 2444 |
| 1774482600 | 71216.99 | 588.99 | 0.83 | 70518 | 72019.52 | 70377.15 | 1870 |
| 1774396200 | 70628 | -133.58 | -0.19 | 70941 | 71381 | 68893 | 1926 |
