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 | 3664.564867 | 62709.75 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1783918800 | USDT | $ 229 803 946,00 | BTC/USDT | /crypto/Bitcoin-BTC | 1 | /crypto/Bitcoin-BTC | 31.983800763 | 3 heures il y a |
| Crypto.com | 2716.24718 | 62682.915 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783918800 | USD | US$ 170 262 291,00 | BTC/USD | /crypto/Bitcoin-BTC | 2 | /crypto/Bitcoin-BTC | 23.707018918 | 3 heures il y a |
| Coinbase | 2001.43179584 | 62664.49 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783918800 | USD | US$ 125 418 702,00 | BTC/USD | /crypto/Bitcoin-BTC | 3 | /crypto/Bitcoin-BTC | 17.4682119493 | 3 heures il y a |
| Crypto.com | 703.16828 | 62716.805 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783918800 | USDT | $ 44 100 467,00 | BTC/USDT | /crypto/Bitcoin-BTC | 4 | /crypto/Bitcoin-BTC | 6.13715270069 | 3 heures il y a |
| Bitstamp by Robinhood | 467.51903226 | 62667.075 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783918800 | USD | US$ 29 298 050,00 | BTC/USD | /crypto/Bitcoin-BTC | 5 | /crypto/Bitcoin-BTC | 4.08043959471 | 3 heures il y a |
| Upbit | 366.15131953 | 93333000 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783918800 | KRW | KRW 34 174 001 105,00 | BTC/KRW | /crypto/Bitcoin-BTC | 6 | /crypto/Bitcoin-BTC | 3.19571662066 | 3 heures il y a |
| Kraken | 306.37945989 | 62661.55 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783918800 | USD | US$ 19 198 211,00 | BTC/USD | /crypto/Bitcoin-BTC | 7 | /crypto/Bitcoin-BTC | 2.67403633409 | 3 heures il y a |
| KuCoin | 234.17557183 | 62710.75 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783918800 | USDT | $ 14 685 325,00 | BTC/USDT | /crypto/Bitcoin-BTC | 8 | /crypto/Bitcoin-BTC | 2.04385107231 | 3 heures il y a |
| LBank | 196.06895 | 62761.27 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1783918800 | USDT | $ 12 305 536,00 | BTC/USDT | /crypto/Bitcoin-BTC | 9 | /crypto/Bitcoin-BTC | 1.71126189881 | 3 heures il y a |
| HitBTC | 181.44736 | 62718.025 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1783918800 | USDT | $ 11 380 020,00 | BTC/USDT | /crypto/Bitcoin-BTC | 10 | /crypto/Bitcoin-BTC | 1.58364674165 | 3 heures il y a |
| Bitfinex | 152.52440515 | 62708.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783918800 | USD | US$ 9 564 576,00 | BTC/USD | /crypto/Bitcoin-BTC | 11 | /crypto/Bitcoin-BTC | 1.3312113069 | 3 heures il y a |
| Bitvavo | 126.53837948 | 54961.5 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1783918800 | EUR | € 6 954 739,00 | BTC/EUR | /crypto/Bitcoin-BTC | 12 | /crypto/Bitcoin-BTC | 1.10440897215 | 3 heures il y a |
| Bitfinex | 83.11105533 | 62709.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783918800 | USDT | $ 5 211 852,00 | BTC/USDT | /crypto/Bitcoin-BTC | 13 | /crypto/Bitcoin-BTC | 0.725381465836 | 3 heures il y a |
| Coinbase | 67.28987007 | 54959.85 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783918800 | EUR | € 3 698 241,00 | BTC/EUR | /crypto/Bitcoin-BTC | 14 | /crypto/Bitcoin-BTC | 0.587296411933 | 3 heures il y a |
| Kraken | 44.18834449 | 54957.45 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783918800 | EUR | € 2 428 478,00 | BTC/EUR | /crypto/Bitcoin-BTC | 15 | /crypto/Bitcoin-BTC | 0.385669583568 | 3 heures il y a |
| Bitstamp by Robinhood | 38.1948039 | 54962.99 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783918800 | EUR | € 2 099 300,00 | BTC/EUR | /crypto/Bitcoin-BTC | 16 | /crypto/Bitcoin-BTC | 0.333358814063 | 3 heures il y a |
| Gemini | 27.84480826 | 62682.575 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783918800 | USD | US$ 1 745 384,00 | BTC/USD | /crypto/Bitcoin-BTC | 17 | /crypto/Bitcoin-BTC | 0.243025524719 | 3 heures il y a |
| Coinbase | 18.59506624 | 46819.26 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783918800 | GBP | £ 870 607,00 | BTC/GBP | /crypto/Bitcoin-BTC | 18 | /crypto/Bitcoin-BTC | 0.162295092427 | 3 heures il y a |
| Kraken | 18.46871069 | 62703.65 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783918800 | USDT | $ 1 158 055,00 | BTC/USDT | /crypto/Bitcoin-BTC | 19 | /crypto/Bitcoin-BTC | 0.161192279165 | 3 heures il y a |
| Coinbase | 15.55015304 | 62703.44 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783918800 | USDT | $ 975 048,00 | BTC/USDT | /crypto/Bitcoin-BTC | 20 | /crypto/Bitcoin-BTC | 0.135719523249 | 3 heures il y a |
| CEX.IO | 10.80810108 | 62725 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783918800 | USD | US$ 677 938,00 | BTC/USD | /crypto/Bitcoin-BTC | 21 | /crypto/Bitcoin-BTC | 0.094331568444 | 3 heures il y a |
| Kraken | 7.62205968 | 46820.7 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783918800 | GBP | £ 356 870,00 | BTC/GBP | /crypto/Bitcoin-BTC | 22 | /crypto/Bitcoin-BTC | 0.0665242524164 | 3 heures il y a |
| Bitstamp by Robinhood | 3.57954882 | 62714.81 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783918800 | USDT | $ 224 490,00 | BTC/USDT | /crypto/Bitcoin-BTC | 23 | /crypto/Bitcoin-BTC | 0.0312417928009 | 3 heures il y a |
| Bithumb | 3.17403348 | 93425000 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1783918800 | KRW | KRW 296 534 077,00 | BTC/KRW | /crypto/Bitcoin-BTC | 24 | /crypto/Bitcoin-BTC | 0.0277025126103 | 3 heures il y a |
| Crypto.com | 1.06792 | 54971.45 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783918800 | EUR | € 58 705,00 | BTC/EUR | /crypto/Bitcoin-BTC | 25 | /crypto/Bitcoin-BTC | 0.00932065381579 | 3 heures il y a |
| Upbit | 1.0521102 | 62843.925 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783918800 | USDT | $ 66 118,00 | BTC/USDT | /crypto/Bitcoin-BTC | 26 | /crypto/Bitcoin-BTC | 0.00918266813081 | 3 heures il y a |
| Bitstamp by Robinhood | 0.4031717 | 46808.555 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783918800 | GBP | £ 18 871,00 | BTC/GBP | /crypto/Bitcoin-BTC | 27 | /crypto/Bitcoin-BTC | 0.00351882523412 | 3 heures il y a |
| LATOKEN | 0.2447357 | 62711.1 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1783918800 | USDT | $ 15 347,00 | BTC/USDT | /crypto/Bitcoin-BTC | 28 | /crypto/Bitcoin-BTC | 0.00213601836848 | 3 heures il y a |
| KuCoin | 0.08668 | 55056.95 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783918800 | EUR | € 4 772,00 | BTC/EUR | /crypto/Bitcoin-BTC | 29 | /crypto/Bitcoin-BTC | 0.000756530707124 | 3 heures il y a |
| Bitfinex | 0.0351751 | 55022 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783918800 | EUR | € 1 935,00 | BTC/EUR | /crypto/Bitcoin-BTC | 30 | /crypto/Bitcoin-BTC | 0.000307003268068 | 3 heures il y a |
| Gemini | 0.02468364 | 62708.885 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783918800 | USDT | $ 1 547,00 | BTC/USDT | /crypto/Bitcoin-BTC | 31 | /crypto/Bitcoin-BTC | 0.000215435297919 | 3 heures il y a |
| Kraken | 0.00350266 | 10163331 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783918800 | JPY | ¥ 35 598,00 | BTC/JPY | /crypto/Bitcoin-BTC | 32 | /crypto/Bitcoin-BTC | 3.05707181197E-5 | 3 heures il y a |
| EXMO | 0.0025536 | 62977.85 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783918800 | USDT | $ 160,00 | BTC/USDT | /crypto/Bitcoin-BTC | 33 | /crypto/Bitcoin-BTC | 2.22874574725E-5 | 3 heures il y a |
| Bitfinex | 0.00103998 | 47072.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783918800 | GBP | £ 48,00 | BTC/GBP | /crypto/Bitcoin-BTC | 34 | /crypto/Bitcoin-BTC | 9.0767974711E-6 | 3 heures il y a |
| KuCoin | 0.0006 | 327184.4 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783918800 | BRL | R$ 196,00 | BTC/BRL | /crypto/Bitcoin-BTC | 35 | /crypto/Bitcoin-BTC | 5.23671463169E-6 | 3 heures il y a |
| Gemini | 0 | 53509.7 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783918800 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 36 | /crypto/Bitcoin-BTC | 0 | 3 heures il y a |
| Gemini | 0 | 46811.54 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783918800 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 37 | /crypto/Bitcoin-BTC | 0 | 3 heures il y a |
| CEX.IO | 0 | 58600.05 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783918800 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 38 | /crypto/Bitcoin-BTC | 0 | 3 heures il y a |
| EXMO | 0 | 63416.045 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783918800 | USD | US$ 0,00000000 | BTC/USD | /crypto/Bitcoin-BTC | 39 | /crypto/Bitcoin-BTC | 0 | 3 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 63591.02 | -671.21 | -1.05551066802 | 61250 | 64666.66 | 1937.43013461 | CX |
| 4 | 65679.7 | -2759.89 | -4.20204416281 | 57719.52 | 67259 | 2005.39422148 | CX |
| 12 | 73861.8 | -10941.99 | -14.8141393792 | 57719.52 | 82814.23 | 2150.3408598 | CX |
| 26 | 91208.29 | -28288.48 | -31.0152509163 | 57719.52 | 97959.15 | 2759.75364673 | CX |
| 52 | 117443.34 | -54523.53 | -46.4253911716 | 57719.52 | 126326.45 | 2713.09355846 | CX |
| 156 | 30388.42 | 32531.39 | 107.05192965 | 24900 | 126326.45 | 10965.1168411 | CX |
| 260 | 32915.08 | 30004.73 | 91.1580041732 | 15500 | 126326.45 | 15753.9077749 | 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 20 minutes
BTCUSD (-1,31%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783900200 | 63700.72 | -270.46 | -0.42 | 63839.23 | 64241.96 | 63590.37 | 723 |
| 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 |
