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 | 6738.472123 | 64110.15 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1782104400 | USDT | $ 432 004 458,00 | BTC/USDT | /crypto/Bitcoin-BTC | 1 | /crypto/Bitcoin-BTC | 36.9234290451 | 9 heures il y a |
| Crypto.com | 3332.53689 | 64053.2 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1782104400 | USD | US$ 213 459 651,00 | BTC/USD | /crypto/Bitcoin-BTC | 2 | /crypto/Bitcoin-BTC | 18.26062157 | 9 heures il y a |
| Crypto.com | 1895.02766 | 64116.71 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1782104400 | USDT | $ 121 502 938,00 | BTC/USDT | /crypto/Bitcoin-BTC | 3 | /crypto/Bitcoin-BTC | 10.3837959207 | 9 heures il y a |
| Coinbase | 1811.42331807 | 64023.13 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1782104400 | USD | US$ 115 972 990,00 | BTC/USD | /crypto/Bitcoin-BTC | 4 | /crypto/Bitcoin-BTC | 9.92568628832 | 9 heures il y a |
| Bitstamp by Robinhood | 886.4609731 | 64027.135 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1782104400 | USD | US$ 56 757 556,00 | BTC/USD | /crypto/Bitcoin-BTC | 5 | /crypto/Bitcoin-BTC | 4.85735909329 | 9 heures il y a |
| KuCoin | 749.81461678 | 64108.65 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1782104400 | USDT | $ 48 069 602,00 | BTC/USDT | /crypto/Bitcoin-BTC | 6 | /crypto/Bitcoin-BTC | 4.10860597096 | 9 heures il y a |
| LBank | 637.93037 | 64106.575 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1782104400 | USDT | $ 40 895 531,00 | BTC/USDT | /crypto/Bitcoin-BTC | 7 | /crypto/Bitcoin-BTC | 3.49553672145 | 9 heures il y a |
| Upbit | 565.487229 | 96570500 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1782104400 | KRW | KRW 54 609 384 448,00 | BTC/KRW | /crypto/Bitcoin-BTC | 8 | /crypto/Bitcoin-BTC | 3.09858484161 | 9 heures il y a |
| Kraken | 501.63368801 | 64014.95 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782104400 | USD | US$ 32 112 055,00 | BTC/USD | /crypto/Bitcoin-BTC | 9 | /crypto/Bitcoin-BTC | 2.74869963811 | 9 heures il y a |
| Bitfinex | 205.06928945 | 64080 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1782104400 | USD | US$ 13 140 840,00 | BTC/USD | /crypto/Bitcoin-BTC | 10 | /crypto/Bitcoin-BTC | 1.12367629043 | 9 heures il y a |
| HitBTC | 194.50567 | 64086.175 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1782104400 | USDT | $ 12 465 124,00 | BTC/USDT | /crypto/Bitcoin-BTC | 11 | /crypto/Bitcoin-BTC | 1.06579298304 | 9 heures il y a |
| Gemini | 137.82104298 | 64031.795 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1782104400 | USD | US$ 8 824 928,00 | BTC/USD | /crypto/Bitcoin-BTC | 12 | /crypto/Bitcoin-BTC | 0.75518981284 | 9 heures il y a |
| Bitstamp by Robinhood | 105.91668272 | 55905.72 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1782104400 | EUR | € 5 921 348,00 | BTC/EUR | /crypto/Bitcoin-BTC | 13 | /crypto/Bitcoin-BTC | 0.580370007878 | 9 heures il y a |
| Bitfinex | 89.41711841 | 64103.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1782104400 | USDT | $ 5 731 950,00 | BTC/USDT | /crypto/Bitcoin-BTC | 14 | /crypto/Bitcoin-BTC | 0.489960716134 | 9 heures il y a |
| Bitvavo | 87.3246812 | 55902.5 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1782104400 | EUR | € 4 881 667,00 | BTC/EUR | /crypto/Bitcoin-BTC | 15 | /crypto/Bitcoin-BTC | 0.478495215432 | 9 heures il y a |
| Coinbase | 69.53130431 | 55895.57 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1782104400 | EUR | € 3 886 491,00 | BTC/EUR | /crypto/Bitcoin-BTC | 16 | /crypto/Bitcoin-BTC | 0.380996483215 | 9 heures il y a |
| Coinbase | 44.36875161 | 64099.515 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1782104400 | USDT | $ 2 844 015,00 | BTC/USDT | /crypto/Bitcoin-BTC | 17 | /crypto/Bitcoin-BTC | 0.24311838381 | 9 heures il y a |
| LATOKEN | 31.0161122 | 64017.85 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1782104400 | USDT | $ 1 985 584,00 | BTC/USDT | /crypto/Bitcoin-BTC | 18 | /crypto/Bitcoin-BTC | 0.169952653535 | 9 heures il y a |
| Kraken | 30.32505537 | 64105 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782104400 | USDT | $ 1 943 987,00 | BTC/USDT | /crypto/Bitcoin-BTC | 19 | /crypto/Bitcoin-BTC | 0.166166010604 | 9 heures il y a |
| Kraken | 24.5824295 | 55890.15 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782104400 | EUR | € 1 373 915,00 | BTC/EUR | /crypto/Bitcoin-BTC | 20 | /crypto/Bitcoin-BTC | 0.134699316823 | 9 heures il y a |
| Bitstamp by Robinhood | 20.8029297 | 64113.135 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1782104400 | USDT | $ 1 333 741,00 | BTC/USDT | /crypto/Bitcoin-BTC | 21 | /crypto/Bitcoin-BTC | 0.113989563908 | 9 heures il y a |
| Coinbase | 18.58326544 | 48487.46 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1782104400 | GBP | £ 901 055,00 | BTC/GBP | /crypto/Bitcoin-BTC | 22 | /crypto/Bitcoin-BTC | 0.101826923133 | 9 heures il y a |
| EXMO | 16.10448854 | 64034 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1782104400 | USDT | $ 1 031 234,00 | BTC/USDT | /crypto/Bitcoin-BTC | 23 | /crypto/Bitcoin-BTC | 0.0882444757596 | 9 heures il y a |
| CEX.IO | 15.52714644 | 63912.5 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1782104400 | USD | US$ 992 378,00 | BTC/USD | /crypto/Bitcoin-BTC | 24 | /crypto/Bitcoin-BTC | 0.0850809322033 | 9 heures il y a |
| Kraken | 12.08320029 | 48483.8 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782104400 | GBP | £ 585 839,00 | BTC/GBP | /crypto/Bitcoin-BTC | 25 | /crypto/Bitcoin-BTC | 0.0662098440718 | 9 heures il y a |
| EXMO | 11.53062458 | 63894 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1782104400 | USD | US$ 736 737,00 | BTC/USD | /crypto/Bitcoin-BTC | 26 | /crypto/Bitcoin-BTC | 0.0631820078431 | 9 heures il y a |
| Bithumb | 6.90207499 | 96599000 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1782104400 | KRW | KRW 666 733 541,00 | BTC/KRW | /crypto/Bitcoin-BTC | 27 | /crypto/Bitcoin-BTC | 0.0378198902519 | 9 heures il y a |
| Bitstamp by Robinhood | 4.94468344 | 48481.615 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1782104400 | GBP | £ 239 726,00 | BTC/GBP | /crypto/Bitcoin-BTC | 28 | /crypto/Bitcoin-BTC | 0.0270943716639 | 9 heures il y a |
| Upbit | 2.55990042 | 64094.13 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1782104400 | USDT | $ 164 074,00 | BTC/USDT | /crypto/Bitcoin-BTC | 29 | /crypto/Bitcoin-BTC | 0.0140269633524 | 9 heures il y a |
| Crypto.com | 0.83389 | 55901.935 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1782104400 | EUR | € 46 616,00 | BTC/EUR | /crypto/Bitcoin-BTC | 30 | /crypto/Bitcoin-BTC | 0.00456929667207 | 9 heures il y a |
| Gemini | 0.6162456 | 64114.09 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1782104400 | USDT | $ 39 510,00 | BTC/USDT | /crypto/Bitcoin-BTC | 31 | /crypto/Bitcoin-BTC | 0.00337671511741 | 9 heures il y a |
| Bitfinex | 0.61153736 | 55868.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1782104400 | EUR | € 34 165,00 | BTC/EUR | /crypto/Bitcoin-BTC | 32 | /crypto/Bitcoin-BTC | 0.00335091633656 | 9 heures il y a |
| KuCoin | 0.08488 | 55881.435 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1782104400 | EUR | € 4 743,00 | BTC/EUR | /crypto/Bitcoin-BTC | 33 | /crypto/Bitcoin-BTC | 0.000465099595301 | 9 heures il y a |
| Bitfinex | 0.00280167 | 48666 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1782104400 | GBP | £ 136,00 | BTC/GBP | /crypto/Bitcoin-BTC | 34 | /crypto/Bitcoin-BTC | 1.53517387272E-5 | 9 heures il y a |
| Kraken | 0.00183 | 10363719.5 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1782104400 | JPY | ¥ 18 965,00 | BTC/JPY | /crypto/Bitcoin-BTC | 35 | /crypto/Bitcoin-BTC | 1.00274771371E-5 | 9 heures il y a |
| KuCoin | 0.00012 | 334119.3 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1782104400 | BRL | R$ 40,00 | BTC/BRL | /crypto/Bitcoin-BTC | 36 | /crypto/Bitcoin-BTC | 6.57539484402E-7 | 9 heures il y a |
| CEX.IO | 0 | 62680.45 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1782104400 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 37 | /crypto/Bitcoin-BTC | 0 | 9 heures il y a |
| Gemini | 0 | 56747.76 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1782104400 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 38 | /crypto/Bitcoin-BTC | 0 | 9 heures il y a |
| CEX.IO | 0 | 63929.25 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1782104400 | USDT | $ 0,00000000 | BTC/USDT | /crypto/Bitcoin-BTC | 39 | /crypto/Bitcoin-BTC | 0 | 9 heures il y a |
| EXMO | 0 | 60003.5 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1782104400 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 40 | /crypto/Bitcoin-BTC | 0 | 9 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 65679.7 | -595.7 | -0.906977346121 | 62170.88 | 67259 | 1621.19428403 | CX |
| 4 | 77035.98 | -11951.98 | -15.5148023041 | 59082.42 | 78026.03 | 2422.02123567 | CX |
| 12 | 65862.58 | -778.58 | -1.18212800045 | 59082.42 | 82814.23 | 2348.93861319 | CX |
| 26 | 88701.81 | -23617.81 | -26.6260744848 | 59082.42 | 97959.15 | 2758.91660104 | CX |
| 52 | 102513.39 | -37429.39 | -36.5117083729 | 59082.42 | 126326.45 | 2803.89709908 | CX |
| 156 | 29975.84 | 35108.16 | 117.121521866 | 24900 | 126326.45 | 11205.1901438 | CX |
| 260 | 31582.03 | 33501.97 | 106.079216567 | 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 |
