Hot Features
Premium
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 | 2459.387697 | 63984.75 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1783832409 | USDT | $ 157 363 306,00 | BTC/USDT | /crypto/Bitcoin-BTC | 1 | /crypto/Bitcoin-BTC | 31.3999412926 | 53 minutes il y a |
| Crypto.com | 1470.95149 | 63959.285 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783832409 | USD | US$ 94 081 005,00 | BTC/USD | /crypto/Bitcoin-BTC | 2 | /crypto/Bitcoin-BTC | 18.7801990254 | 53 minutes il y a |
| Coinbase | 1454.82936835 | 63945.09 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783832409 | USD | US$ 93 029 194,00 | BTC/USD | /crypto/Bitcoin-BTC | 3 | /crypto/Bitcoin-BTC | 18.5743617457 | 53 minutes il y a |
| LBank | 716.47872 | 63986.98 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1783832409 | USDT | $ 45 845 309,00 | BTC/USDT | /crypto/Bitcoin-BTC | 4 | /crypto/Bitcoin-BTC | 9.14755724479 | 53 minutes il y a |
| Crypto.com | 493.6987 | 63987.285 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783832409 | USDT | $ 31 590 439,00 | BTC/USDT | /crypto/Bitcoin-BTC | 5 | /crypto/Bitcoin-BTC | 6.30323971091 | 53 minutes il y a |
| Upbit | 248.81104009 | 95459500 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783832409 | KRW | KRW 23 751 377 481,00 | BTC/KRW | /crypto/Bitcoin-BTC | 6 | /crypto/Bitcoin-BTC | 3.17666550147 | 53 minutes il y a |
| Bitstamp by Robinhood | 212.76505777 | 63944.955 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783832409 | USD | US$ 13 605 252,00 | BTC/USD | /crypto/Bitcoin-BTC | 7 | /crypto/Bitcoin-BTC | 2.71645268912 | 53 minutes il y a |
| Kraken | 212.02966453 | 63945.75 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783832409 | USD | US$ 13 558 395,00 | BTC/USD | /crypto/Bitcoin-BTC | 8 | /crypto/Bitcoin-BTC | 2.70706364298 | 53 minutes il y a |
| KuCoin | 154.317616568 | 63983 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783832409 | USDT | $ 9 873 704,00 | BTC/USDT | /crypto/Bitcoin-BTC | 9 | /crypto/Bitcoin-BTC | 1.97023190226 | 53 minutes il y a |
| Bitvavo | 77.94635813 | 56050.5 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1783832409 | EUR | € 4 368 932,00 | BTC/EUR | /crypto/Bitcoin-BTC | 10 | /crypto/Bitcoin-BTC | 0.995170900563 | 53 minutes il y a |
| Bitfinex | 67.10133967 | 63987 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783832409 | USD | US$ 4 293 613,00 | BTC/USD | /crypto/Bitcoin-BTC | 11 | /crypto/Bitcoin-BTC | 0.856708411149 | 53 minutes il y a |
| HitBTC | 54.09321 | 63992.03 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1783832409 | USDT | $ 3 461 534,00 | BTC/USDT | /crypto/Bitcoin-BTC | 12 | /crypto/Bitcoin-BTC | 0.690628655418 | 53 minutes il y a |
| Bitfinex | 40.89618845 | 63991.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783832409 | USDT | $ 2 617 008,00 | BTC/USDT | /crypto/Bitcoin-BTC | 13 | /crypto/Bitcoin-BTC | 0.522137244969 | 53 minutes il y a |
| Gemini | 32.60827771 | 63945.975 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783832409 | USD | US$ 2 085 168,00 | BTC/USD | /crypto/Bitcoin-BTC | 14 | /crypto/Bitcoin-BTC | 0.416322325674 | 53 minutes il y a |
| Coinbase | 31.19102586 | 56050.385 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783832409 | EUR | € 1 748 269,00 | BTC/EUR | /crypto/Bitcoin-BTC | 15 | /crypto/Bitcoin-BTC | 0.398227730445 | 53 minutes il y a |
| Bitstamp by Robinhood | 25.67544479 | 56050.3 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783832409 | EUR | € 1 439 116,00 | BTC/EUR | /crypto/Bitcoin-BTC | 16 | /crypto/Bitcoin-BTC | 0.327808202038 | 53 minutes il y a |
| Kraken | 17.56793699 | 56050.05 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783832409 | EUR | € 984 683,00 | BTC/EUR | /crypto/Bitcoin-BTC | 17 | /crypto/Bitcoin-BTC | 0.224296555924 | 53 minutes il y a |
| LATOKEN | 14.3712414 | 64192.3 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1783832409 | USDT | $ 922 523,00 | BTC/USDT | /crypto/Bitcoin-BTC | 18 | /crypto/Bitcoin-BTC | 0.183483123386 | 53 minutes il y a |
| Kraken | 14.30317469 | 63986.65 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783832409 | USDT | $ 915 212,00 | BTC/USDT | /crypto/Bitcoin-BTC | 19 | /crypto/Bitcoin-BTC | 0.182614089723 | 53 minutes il y a |
| Coinbase | 10.42307987 | 47716.54 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783832409 | GBP | £ 497 353,00 | BTC/GBP | /crypto/Bitcoin-BTC | 20 | /crypto/Bitcoin-BTC | 0.133075438413 | 53 minutes il y a |
| Coinbase | 7.72916323 | 63985.755 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783832409 | USDT | $ 494 556,00 | BTC/USDT | /crypto/Bitcoin-BTC | 21 | /crypto/Bitcoin-BTC | 0.0986811766032 | 53 minutes il y a |
| Bithumb | 6.1712426 | 95542500 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1783832409 | KRW | KRW 589 615 946,00 | BTC/KRW | /crypto/Bitcoin-BTC | 22 | /crypto/Bitcoin-BTC | 0.0787906093777 | 53 minutes il y a |
| CEX.IO | 3.29466844 | 63975 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783832409 | USD | US$ 210 776,00 | BTC/USD | /crypto/Bitcoin-BTC | 23 | /crypto/Bitcoin-BTC | 0.042064289303 | 53 minutes il y a |
| Bitstamp by Robinhood | 2.73193184 | 63991.695 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783832409 | USDT | $ 174 820,00 | BTC/USDT | /crypto/Bitcoin-BTC | 24 | /crypto/Bitcoin-BTC | 0.0348796163761 | 53 minutes il y a |
| Kraken | 1.79194582 | 47718.65 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783832409 | GBP | £ 85 509,00 | BTC/GBP | /crypto/Bitcoin-BTC | 25 | /crypto/Bitcoin-BTC | 0.0228784561362 | 53 minutes il y a |
| Crypto.com | 0.66453 | 56064.215 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783832409 | EUR | € 37 256,00 | BTC/EUR | /crypto/Bitcoin-BTC | 26 | /crypto/Bitcoin-BTC | 0.00848430811159 | 53 minutes il y a |
| KuCoin | 0.28044 | 55983.79 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783832409 | EUR | € 15 700,00 | BTC/EUR | /crypto/Bitcoin-BTC | 27 | /crypto/Bitcoin-BTC | 0.00358048450305 | 53 minutes il y a |
| Upbit | 0.18868552 | 64046.345 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783832409 | USDT | $ 12 084,00 | BTC/USDT | /crypto/Bitcoin-BTC | 28 | /crypto/Bitcoin-BTC | 0.00240902004105 | 53 minutes il y a |
| Gemini | 0.10031345 | 63994.495 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783832409 | USDT | $ 6 419,00 | BTC/USDT | /crypto/Bitcoin-BTC | 29 | /crypto/Bitcoin-BTC | 0.00128074009832 | 53 minutes il y a |
| Bitfinex | 0.05209796 | 56053.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783832409 | EUR | € 2 920,00 | BTC/EUR | /crypto/Bitcoin-BTC | 30 | /crypto/Bitcoin-BTC | 0.00066515453723 | 53 minutes il y a |
| EXMO | 0.00616822 | 63975.44 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783832409 | USDT | $ 394,00 | BTC/USDT | /crypto/Bitcoin-BTC | 31 | /crypto/Bitcoin-BTC | 7.875201869E-5 | 53 minutes il y a |
| KuCoin | 0.00084 | 329909.6 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783832409 | BRL | R$ 277,00 | BTC/BRL | /crypto/Bitcoin-BTC | 32 | /crypto/Bitcoin-BTC | 1.07246005654E-5 | 53 minutes il y a |
| Bitfinex | 0.00052 | 47875 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783832409 | GBP | £ 24,00 | BTC/GBP | /crypto/Bitcoin-BTC | 33 | /crypto/Bitcoin-BTC | 6.63903844526E-6 | 53 minutes il y a |
| Kraken | 0.00036 | 10355934.5 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783832409 | JPY | ¥ 3 728,00 | BTC/JPY | /crypto/Bitcoin-BTC | 34 | /crypto/Bitcoin-BTC | 4.59625738518E-6 | 53 minutes il y a |
| Gemini | 0 | 52816.53 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783832409 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 35 | /crypto/Bitcoin-BTC | 0 | 53 minutes il y a |
| Bitstamp by Robinhood | 0 | 47713.76 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783832409 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 36 | /crypto/Bitcoin-BTC | 0 | 53 minutes il y a |
| EXMO | 0 | 63335.19 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783832409 | USD | US$ 0,00000000 | BTC/USD | /crypto/Bitcoin-BTC | 37 | /crypto/Bitcoin-BTC | 0 | 53 minutes il y a |
| Gemini | 0 | 47726.825 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783832409 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 38 | /crypto/Bitcoin-BTC | 0 | 53 minutes il y a |
| CEX.IO | 0 | 58600.05 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783832409 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 39 | /crypto/Bitcoin-BTC | 0 | 53 minutes il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 63011.81 | 917.51 | 1.45609211987 | 61250 | 64666.66 | 1974.33938599 | CX |
| 4 | 64396.54 | -467.22 | -0.725535875064 | 57719.52 | 67259 | 2024.77452135 | CX |
| 12 | 75737.99 | -11808.67 | -15.5914752953 | 57719.52 | 82814.23 | 2155.9431934 | CX |
| 26 | 90822.02 | -26892.7 | -29.610330182 | 57719.52 | 97959.15 | 2771.66041282 | CX |
| 52 | 117577 | -53647.68 | -45.6276992949 | 57719.52 | 126326.45 | 2713.24523001 | CX |
| 156 | 30628.29 | 33301.03 | 108.726376824 | 24900 | 126326.45 | 10980.9664067 | CX |
| 260 | 34303.07 | 29626.25 | 86.366176555 | 15500 | 126326.45 | 15760.542853 | 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
Crypto Briefing
il y a 34 minutes
BTCUSD (0,24%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783813800 | 63971.18 | -119.22 | -0.19 | 64111.32 | 64453.16 | 63772.8 | 785 |
| 1783727400 | 64090.4 | 878.99 | 1.39 | 63140.41 | 64666.66 | 62865.01 | 2045 |
| 1783641000 | 63211.41 | 1 | 1.61 | 62243.99 | 63456.74 | 61652.51 | 1569 |
| 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 |
