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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Coinbase | 1112.78071561 | 64197.995 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1782018000 | USD | US$ 71 438 290,00 | BTC/USD | /crypto/Bitcoin-BTC | 1 | /crypto/Bitcoin-BTC | 31.3257150779 | 20 heures il y a |
| Gate | 497.274453 | 64279.65 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782018000 | USDT | $ 31 964 627,00 | BTC/USDT | /crypto/Bitcoin-BTC | 2 | /crypto/Bitcoin-BTC | 13.9986949914 | 20 heures il y a |
| Bitfinex | 375.35624417 | 64258.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1782018000 | USD | US$ 24 119 829,00 | BTC/USD | /crypto/Bitcoin-BTC | 3 | /crypto/Bitcoin-BTC | 10.5665946512 | 20 heures il y a |
| Crypto.com | 322.76007 | 64211.475 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1782018000 | USD | US$ 20 724 900,00 | BTC/USD | /crypto/Bitcoin-BTC | 4 | /crypto/Bitcoin-BTC | 9.08596801643 | 20 heures il y a |
| KuCoin | 204.037941707 | 64270.05 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1782018000 | USDT | $ 13 113 528,00 | BTC/USDT | /crypto/Bitcoin-BTC | 5 | /crypto/Bitcoin-BTC | 5.74384003724 | 20 heures il y a |
| Crypto.com | 201.18362 | 64277.725 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1782018000 | USDT | $ 12 931 625,00 | BTC/USDT | /crypto/Bitcoin-BTC | 6 | /crypto/Bitcoin-BTC | 5.66348847536 | 20 heures il y a |
| Upbit | 195.17710465 | 97170000 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1782018000 | KRW | KRW 18 965 359 258,00 | BTC/KRW | /crypto/Bitcoin-BTC | 7 | /crypto/Bitcoin-BTC | 5.49440000552 | 20 heures il y a |
| LBank | 167.06861 | 64275.15 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1782018000 | USDT | $ 10 738 359,00 | BTC/USDT | /crypto/Bitcoin-BTC | 8 | /crypto/Bitcoin-BTC | 4.70312218922 | 20 heures il y a |
| Bitstamp by Robinhood | 154.59368659 | 64195.625 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1782018000 | USD | US$ 9 924 238,00 | BTC/USD | /crypto/Bitcoin-BTC | 9 | /crypto/Bitcoin-BTC | 4.35194258044 | 20 heures il y a |
| Kraken | 104.31613723 | 64207.25 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782018000 | USD | US$ 6 697 852,00 | BTC/USD | /crypto/Bitcoin-BTC | 10 | /crypto/Bitcoin-BTC | 2.93658718834 | 20 heures il y a |
| Coinbase | 31.72946324 | 64273.345 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1782018000 | USDT | $ 2 039 358,00 | BTC/USDT | /crypto/Bitcoin-BTC | 11 | /crypto/Bitcoin-BTC | 0.893211134132 | 20 heures il y a |
| Bitfinex | 31.08135385 | 64276.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1782018000 | USDT | $ 1 997 800,00 | BTC/USDT | /crypto/Bitcoin-BTC | 12 | /crypto/Bitcoin-BTC | 0.874966308529 | 20 heures il y a |
| HitBTC | 28.65487 | 64292.78 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1782018000 | USDT | $ 1 842 301,00 | BTC/USDT | /crypto/Bitcoin-BTC | 13 | /crypto/Bitcoin-BTC | 0.806658742933 | 20 heures il y a |
| Bitvavo | 24.37747161 | 56004.5 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1782018000 | EUR | € 1 365 248,00 | BTC/EUR | /crypto/Bitcoin-BTC | 14 | /crypto/Bitcoin-BTC | 0.686246372948 | 20 heures il y a |
| Gemini | 22.88257906 | 64206.085 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1782018000 | USD | US$ 1 469 200,00 | BTC/USD | /crypto/Bitcoin-BTC | 15 | /crypto/Bitcoin-BTC | 0.64416388766 | 20 heures il y a |
| Coinbase | 18.97287292 | 55998.16 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1782018000 | EUR | € 1 062 445,00 | BTC/EUR | /crypto/Bitcoin-BTC | 16 | /crypto/Bitcoin-BTC | 0.534102364431 | 20 heures il y a |
| LATOKEN | 13.9511401 | 64439 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1782018000 | USDT | $ 898 997,00 | BTC/USDT | /crypto/Bitcoin-BTC | 17 | /crypto/Bitcoin-BTC | 0.392736352862 | 20 heures il y a |
| EXMO | 13.64878472 | 64352.7 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1782018000 | USDT | $ 878 336,00 | BTC/USDT | /crypto/Bitcoin-BTC | 18 | /crypto/Bitcoin-BTC | 0.384224794068 | 20 heures il y a |
| EXMO | 10.8511874 | 64753 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1782018000 | USD | US$ 702 646,00 | BTC/USD | /crypto/Bitcoin-BTC | 19 | /crypto/Bitcoin-BTC | 0.305470071489 | 20 heures il y a |
| Kraken | 5.89440974 | 56000.05 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782018000 | EUR | € 330 087,00 | BTC/EUR | /crypto/Bitcoin-BTC | 20 | /crypto/Bitcoin-BTC | 0.165932602423 | 20 heures il y a |
| Coinbase | 5.01761409 | 48534.605 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1782018000 | GBP | £ 243 527,00 | BTC/GBP | /crypto/Bitcoin-BTC | 21 | /crypto/Bitcoin-BTC | 0.141250065848 | 20 heures il y a |
| Bitstamp by Robinhood | 3.15788819 | 55994.385 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1782018000 | EUR | € 176 824,00 | BTC/EUR | /crypto/Bitcoin-BTC | 22 | /crypto/Bitcoin-BTC | 0.088897214249 | 20 heures il y a |
| Bitstamp by Robinhood | 2.60465549 | 64284.66 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1782018000 | USDT | $ 167 439,00 | BTC/USDT | /crypto/Bitcoin-BTC | 23 | /crypto/Bitcoin-BTC | 0.0733232474388 | 20 heures il y a |
| Kraken | 1.69383919 | 64277.4 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782018000 | USDT | $ 108 875,00 | BTC/USDT | /crypto/Bitcoin-BTC | 24 | /crypto/Bitcoin-BTC | 0.0476830008908 | 20 heures il y a |
| CEX.IO | 1.26479005 | 64312.5 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1782018000 | USD | US$ 81 341,00 | BTC/USD | /crypto/Bitcoin-BTC | 25 | /crypto/Bitcoin-BTC | 0.0356049059656 | 20 heures il y a |
| Bithumb | 0.88689185 | 97540000 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1782018000 | KRW | KRW 86 507 431,00 | BTC/KRW | /crypto/Bitcoin-BTC | 26 | /crypto/Bitcoin-BTC | 0.0249667531152 | 20 heures il y a |
| Bitstamp by Robinhood | 0.4592762 | 48510.92 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1782018000 | GBP | £ 22 279,00 | BTC/GBP | /crypto/Bitcoin-BTC | 27 | /crypto/Bitcoin-BTC | 0.0129290121418 | 20 heures il y a |
| Crypto.com | 0.2212 | 56004.135 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1782018000 | EUR | € 12 388,00 | BTC/EUR | /crypto/Bitcoin-BTC | 28 | /crypto/Bitcoin-BTC | 0.00622696644364 | 20 heures il y a |
| Kraken | 0.21560806 | 48550.05 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782018000 | GBP | £ 10 467,00 | BTC/GBP | /crypto/Bitcoin-BTC | 29 | /crypto/Bitcoin-BTC | 0.00606954861934 | 20 heures il y a |
| Upbit | 0.13997634 | 64390.44 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1782018000 | USDT | $ 9 013,00 | BTC/USDT | /crypto/Bitcoin-BTC | 30 | /crypto/Bitcoin-BTC | 0.00394045195336 | 20 heures il y a |
| KuCoin | 0.03281 | 56090.47 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1782018000 | EUR | € 1 840,00 | BTC/EUR | /crypto/Bitcoin-BTC | 31 | /crypto/Bitcoin-BTC | 0.000923629154682 | 20 heures il y a |
| Gemini | 0.004 | 64276.445 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1782018000 | USDT | $ 257,00 | BTC/USDT | /crypto/Bitcoin-BTC | 32 | /crypto/Bitcoin-BTC | 0.000112603371494 | 20 heures il y a |
| Bitfinex | 0.00014 | 55974.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1782018000 | EUR | € 7,00 | BTC/EUR | /crypto/Bitcoin-BTC | 33 | /crypto/Bitcoin-BTC | 3.9411180023E-6 | 20 heures il y a |
| Kraken | 0.0001 | 10385899.5 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782018000 | JPY | ¥ 1 038,00 | BTC/JPY | /crypto/Bitcoin-BTC | 34 | /crypto/Bitcoin-BTC | 2.81508428736E-6 | 20 heures il y a |
| KuCoin | 0 | 333844.05 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1782018000 | BRL | R$ 0,00000000 | BTC/BRL | /crypto/Bitcoin-BTC | 35 | /crypto/Bitcoin-BTC | 0 | 20 heures il y a |
| Gemini | 0 | 56747.76 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1782018000 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 36 | /crypto/Bitcoin-BTC | 0 | 20 heures il y a |
| EXMO | 0 | 59500 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1782018000 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 37 | /crypto/Bitcoin-BTC | 0 | 20 heures il y a |
| CEX.IO | 0 | 62796.8 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1782018000 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 38 | /crypto/Bitcoin-BTC | 0 | 20 heures il y a |
| Bitfinex | 0 | 48782.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1782018000 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 39 | /crypto/Bitcoin-BTC | 0 | 20 heures il y a |
| CEX.IO | 0 | 64367.2 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1782018000 | USDT | $ 0,00000000 | BTC/USDT | /crypto/Bitcoin-BTC | 40 | /crypto/Bitcoin-BTC | 0 | 20 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 65679.7 | -1866.02 | -2.84109093068 | 62170.88 | 67259 | 1621.19428403 | CX |
| 4 | 77035.98 | -13222.3 | -17.1637980071 | 59082.42 | 78026.03 | 2422.02123567 | CX |
| 12 | 65862.58 | -2048.9 | -3.1108711502 | 59082.42 | 82814.23 | 2348.93861319 | CX |
| 26 | 88701.81 | -24888.13 | -28.0581985869 | 59082.42 | 97959.15 | 2758.91660104 | CX |
| 52 | 102513.39 | -38699.71 | -37.7508830798 | 59082.42 | 126326.45 | 2803.89709908 | CX |
| 156 | 29975.84 | 33837.84 | 112.883709014 | 24900 | 126326.45 | 11205.1901438 | CX |
| 260 | 31582.03 | 32231.65 | 102.056929209 | 15500 | 126326.45 | 15935.3706678 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774309800 | 70761.58 | 2 | 4.20 | 67880.99 | 71746.14 | 67425.14 | 2417 |
| 1774223400 | 67910.07 | -1 | -2.37 | 68456 | 69576.72 | 67337.99 | 1355 |
| 1774137000 | 69557.01 | -986.33 | -1.40 | 70516 | 71097.01 | 69557.01 | 569 |
