Hot Features
Premium
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
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 | 3774.018677 | 62448.35 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1783573207 | USDT | $ 235 681 239,00 | BTC/USDT | /crypto/Bitcoin-BTC | 1 | /crypto/Bitcoin-BTC | 28.9495607714 | 18 heures il y a |
| Crypto.com | 3283.92409 | 62409.665 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783573207 | USD | US$ 204 948 602,00 | BTC/USD | /crypto/Bitcoin-BTC | 2 | /crypto/Bitcoin-BTC | 25.1901668086 | 18 heures il y a |
| Coinbase | 1922.63317705 | 62396.79 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783573207 | USD | US$ 119 966 138,00 | BTC/USD | /crypto/Bitcoin-BTC | 3 | /crypto/Bitcoin-BTC | 14.7480420114 | 18 heures il y a |
| Crypto.com | 1584.97875 | 62454.735 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783573207 | USDT | $ 98 989 427,00 | BTC/USDT | /crypto/Bitcoin-BTC | 4 | /crypto/Bitcoin-BTC | 12.1579786884 | 18 heures il y a |
| Kraken | 470.04909803 | 62391.15 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783573207 | USD | US$ 29 326 903,00 | BTC/USD | /crypto/Bitcoin-BTC | 5 | /crypto/Bitcoin-BTC | 3.60562999116 | 18 heures il y a |
| LBank | 391.53123 | 62390.93 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1783573207 | USDT | $ 24 427 997,00 | BTC/USDT | /crypto/Bitcoin-BTC | 6 | /crypto/Bitcoin-BTC | 3.00333890923 | 18 heures il y a |
| KuCoin | 376.16683207 | 62449.55 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783573207 | USDT | $ 23 491 449,00 | BTC/USDT | /crypto/Bitcoin-BTC | 7 | /crypto/Bitcoin-BTC | 2.88548242529 | 18 heures il y a |
| Bitstamp by Robinhood | 372.98708343 | 62398.985 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783573207 | USD | US$ 23 274 015,00 | BTC/USD | /crypto/Bitcoin-BTC | 8 | /crypto/Bitcoin-BTC | 2.86109136251 | 18 heures il y a |
| Upbit | 179.83756447 | 93025000 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783573207 | KRW | KRW 16 729 389 434,00 | BTC/KRW | /crypto/Bitcoin-BTC | 9 | /crypto/Bitcoin-BTC | 1.37948933145 | 18 heures il y a |
| Bitfinex | 142.3623075 | 62460.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783573207 | USD | US$ 8 892 020,00 | BTC/USD | /crypto/Bitcoin-BTC | 10 | /crypto/Bitcoin-BTC | 1.09202593449 | 18 heures il y a |
| Bitfinex | 96.04676806 | 62450 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783573207 | USDT | $ 5 998 120,00 | BTC/USDT | /crypto/Bitcoin-BTC | 11 | /crypto/Bitcoin-BTC | 0.736750924366 | 18 heures il y a |
| HitBTC | 95.0792 | 62458.6 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1783573207 | USDT | $ 5 938 513,00 | BTC/USDT | /crypto/Bitcoin-BTC | 12 | /crypto/Bitcoin-BTC | 0.729328949874 | 18 heures il y a |
| Bitstamp by Robinhood | 83.45237982 | 54630.91 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783573207 | EUR | € 4 559 079,00 | BTC/EUR | /crypto/Bitcoin-BTC | 13 | /crypto/Bitcoin-BTC | 0.640142497398 | 18 heures il y a |
| Bitvavo | 65.87010626 | 54629.5 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1783573207 | EUR | € 3 598 450,00 | BTC/EUR | /crypto/Bitcoin-BTC | 14 | /crypto/Bitcoin-BTC | 0.505273239854 | 18 heures il y a |
| Gemini | 39.97544283 | 62405.985 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783573207 | USD | US$ 2 494 706,00 | BTC/USD | /crypto/Bitcoin-BTC | 15 | /crypto/Bitcoin-BTC | 0.306641702286 | 18 heures il y a |
| Coinbase | 27.3933644 | 54631.135 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783573207 | EUR | € 1 496 530,00 | BTC/EUR | /crypto/Bitcoin-BTC | 16 | /crypto/Bitcoin-BTC | 0.210127700815 | 18 heures il y a |
| Coinbase | 24.93366057 | 46576.595 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783573207 | GBP | £ 1 161 325,00 | BTC/GBP | /crypto/Bitcoin-BTC | 17 | /crypto/Bitcoin-BTC | 0.191259923096 | 18 heures il y a |
| Kraken | 21.84257482 | 54619.3 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783573207 | EUR | € 1 193 026,00 | BTC/EUR | /crypto/Bitcoin-BTC | 18 | /crypto/Bitcoin-BTC | 0.167548971342 | 18 heures il y a |
| Coinbase | 21.01438176 | 62450.205 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783573207 | USDT | $ 1 312 352,00 | BTC/USDT | /crypto/Bitcoin-BTC | 19 | /crypto/Bitcoin-BTC | 0.16119610789 | 18 heures il y a |
| Kraken | 15.33935105 | 62445.4 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783573207 | USDT | $ 957 871,00 | BTC/USDT | /crypto/Bitcoin-BTC | 20 | /crypto/Bitcoin-BTC | 0.117664355538 | 18 heures il y a |
| EXMO | 10.13339661 | 62147.265 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783573207 | USDT | $ 629 762,00 | BTC/USDT | /crypto/Bitcoin-BTC | 21 | /crypto/Bitcoin-BTC | 0.0777307708545 | 18 heures il y a |
| Bitstamp by Robinhood | 9.68476549 | 62456.03 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783573207 | USDT | $ 604 872,00 | BTC/USDT | /crypto/Bitcoin-BTC | 22 | /crypto/Bitcoin-BTC | 0.074289432858 | 18 heures il y a |
| Kraken | 9.01381303 | 46559.95 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783573207 | GBP | £ 419 682,00 | BTC/GBP | /crypto/Bitcoin-BTC | 23 | /crypto/Bitcoin-BTC | 0.0691427230302 | 18 heures il y a |
| LATOKEN | 8.1318826 | 62329.35 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1783573207 | USDT | $ 506 854,00 | BTC/USDT | /crypto/Bitcoin-BTC | 24 | /crypto/Bitcoin-BTC | 0.0623776535473 | 18 heures il y a |
| Bithumb | 5.09492052 | 92835000 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1783573207 | KRW | KRW 472 986 946,00 | BTC/KRW | /crypto/Bitcoin-BTC | 25 | /crypto/Bitcoin-BTC | 0.0390818710353 | 18 heures il y a |
| Crypto.com | 2.12038 | 54617.035 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783573207 | EUR | € 115 808,00 | BTC/EUR | /crypto/Bitcoin-BTC | 26 | /crypto/Bitcoin-BTC | 0.0162649088206 | 18 heures il y a |
| Upbit | 1.11785075 | 62370.165 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783573207 | USDT | $ 69 720,00 | BTC/USDT | /crypto/Bitcoin-BTC | 27 | /crypto/Bitcoin-BTC | 0.00857475571537 | 18 heures il y a |
| CEX.IO | 1.05 | 62137.5 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783573207 | USD | US$ 65 244,00 | BTC/USD | /crypto/Bitcoin-BTC | 28 | /crypto/Bitcoin-BTC | 0.00805428944888 | 18 heures il y a |
| Bitfinex | 0.33459722 | 54625.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783573207 | EUR | € 18 277,00 | BTC/EUR | /crypto/Bitcoin-BTC | 29 | /crypto/Bitcoin-BTC | 0.00256661224635 | 18 heures il y a |
| Bitstamp by Robinhood | 0.25889049 | 46576.375 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783573207 | GBP | £ 12 058,00 | BTC/GBP | /crypto/Bitcoin-BTC | 30 | /crypto/Bitcoin-BTC | 0.00198588470669 | 18 heures il y a |
| KuCoin | 0.12502 | 54599.415 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783573207 | EUR | € 6 826,00 | BTC/EUR | /crypto/Bitcoin-BTC | 31 | /crypto/Bitcoin-BTC | 0.000958997397046 | 18 heures il y a |
| Gemini | 0.02785878 | 62462.71 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783573207 | USDT | $ 1 740,00 | BTC/USDT | /crypto/Bitcoin-BTC | 32 | /crypto/Bitcoin-BTC | 0.000213697788393 | 18 heures il y a |
| Kraken | 0.00126 | 10118060 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783573207 | JPY | ¥ 12 748,00 | BTC/JPY | /crypto/Bitcoin-BTC | 33 | /crypto/Bitcoin-BTC | 9.66514733865E-6 | 18 heures il y a |
| KuCoin | 0.00106 | 326257 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783573207 | BRL | R$ 345,00 | BTC/BRL | /crypto/Bitcoin-BTC | 34 | /crypto/Bitcoin-BTC | 8.13099696744E-6 | 18 heures il y a |
| Gemini | 0 | 53509.7 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783573207 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 35 | /crypto/Bitcoin-BTC | 0 | 18 heures il y a |
| Bitfinex | 0 | 46473.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783573207 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 36 | /crypto/Bitcoin-BTC | 0 | 18 heures il y a |
| CEX.IO | 0 | 58600.05 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783573207 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 37 | /crypto/Bitcoin-BTC | 0 | 18 heures il y a |
| EXMO | 0 | 62343.23 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783573207 | USD | US$ 0,00000000 | BTC/USD | /crypto/Bitcoin-BTC | 38 | /crypto/Bitcoin-BTC | 0 | 18 heures il y a |
| CEX.IO | 0 | 62206.6 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783573207 | USDT | $ 0,00000000 | BTC/USDT | /crypto/Bitcoin-BTC | 39 | /crypto/Bitcoin-BTC | 0 | 18 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 59873.62 | 3357.23 | 5.60719395286 | 59521.6 | 64651.28 | 2089.64920427 | CX |
| 4 | 61551.89 | 1678.96 | 2.72771477854 | 57719.52 | 67259 | 2069.96355125 | CX |
| 12 | 74827.02 | -11596.17 | -15.4973029796 | 57719.52 | 82814.23 | 2225.72587566 | CX |
| 26 | 91030.2 | -27799.35 | -30.5386014751 | 57719.52 | 97959.15 | 2769.18491525 | CX |
| 52 | 108936.7 | -45705.85 | -41.9563379467 | 57719.52 | 126326.45 | 2717.65955476 | CX |
| 156 | 30304.24 | 32926.61 | 108.653475553 | 24900 | 126326.45 | 11006.7455139 | CX |
| 260 | 32756.5 | 30474.35 | 93.0329858196 | 15500 | 126326.45 | 15773.858624 | 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 |
|---|---|---|---|---|---|---|---|
| 1783554600 | 62208.09 | -1 | -1.86 | 63320.33 | 63720.88 | 61457 | 2283 |
| 1783468200 | 63385.05 | -666.42 | -1.04 | 63986.8 | 64272.91 | 62604.05 | 2940 |
| 1783381800 | 64051.47 | 478.75 | 0.75 | 63591.02 | 64651.28 | 61250 | 3214 |
| 1783295400 | 63572.72 | 412.97 | 0.65 | 63011.81 | 63940.79 | 62384.08 | 981 |
| 1783209000 | 63159.75 | 652.38 | 1.04 | 62540.78 | 63406 | 62274.16 | 755 |
| 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 |
