BitcoinBTC

eToro

•

Achetez des cryptos avec une plateforme fiable et conviviale

Achetez plus de 100 cryptomonnaies avec des frais fixes, unifiés et transparents sur une plateforme hautement sécurisée, proposée par une entreprise multi-régulée. L'investissement dans les cryptoactifs est proposé par eToro (Europe) Ltd en tant que prestataire de services d'actifs numériques, enregistré auprès de l'AMF.

L'investissement dans les cryptoactifs est très volatile. Pas de protection du consommateur.

Achetez maintenant

US$ 84 891,55

848,49

(

1,01%

)

Liens officiels

Site Web

Annonce

Code source

Info

Rang 1

Coin

Mineable

Portefeuille

Offre

US$ 84 891,55

Échange

GDAX

Demande

US$ 84 891,56

Heure dernière transaction

23:17:04

Volume (24h)

$ 2 672 619 609

Dernière taille de transaction

0,000119

Volume/Capitalisation boursière (24h)

0,00%

Prix transaction

US$ 84 891,55

Capitalisation boursière diluée

US$ 1 782 722 550 000

Date de Genèse

03/1/2009

Plage de jours 83 711,69-85 494,94

Plage de 52 semaines 49 050,01-109 356,00

Approvisionnement en circulation 19 823 796 / 21 000 000

94.4%

#	Exchange	Pair	Prix	Volume	Prix x Volume	Volume (%)	Mise à jour
84882.22	Binance	13482.73455	/cdn/crypto/logos/exchanges/BINA.png	$ 1 140 811 468,45	1744931820	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	33.9306916939	Récemment
84885.3	OKX	6322.84391566	/cdn/crypto/logos/exchanges/OKEX.png	$ 535 293 075,34	1744931821	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	15.9120886594	Récemment
90543.43	Crypto.com	6095.39002	/cdn/crypto/logos/exchanges/CRTO.png	$ 541 813 750,67	1741219080	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	3	https://crypto.com/exchange/trade/BTC_USDT	15.3396774783	1 mois il y a
84891.56	Coinbase	5764.17122635	/cdn/crypto/logos/exchanges/GDAX.png	US$ 488 041 122,04	1744931820	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	4	https://pro.coinbase.com/trade/BTC-USD	14.5061312323	Récemment
90725.33	Crypto.com	2694.66449	/cdn/crypto/logos/exchanges/CRTO.png	US$ 239 593 896,36	1741219320	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	5	https://crypto.com/exchange/trade/BTC_USD	6.78140103476	1 mois il y a
84885	Bitstamp	1113.55114632	/cdn/crypto/logos/exchanges/BSTP.png	US$ 94 200 651,21	1744931816	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	6	https://www.bitstamp.net/markets/btc/usd	2.80236627749	Récemment
84842.01	DigiFinex	870.4018776	/cdn/crypto/logos/exchanges/DGFX.png	$ 73 612 177,93	1744931436	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	7	https://www.digifinex.com/en-ww/trade/USDT/BTC	2.19045607174	7 minutes il y a
12102585	bitFlyer	732.52491459	/cdn/crypto/logos/exchanges/BITF.png	¥ 8 829 647 771,03	1744931827	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	8	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.84347447789	Récemment
84789	Bitfinex	478.27402487	/cdn/crypto/logos/exchanges/BFNX.png	US$ 40 461 261,82	1744931812	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	9	https://www.bitfinex.com/t/BTC:USD	1.20362589821	Récemment
84897.4	Kraken	340.45016822	/cdn/crypto/logos/exchanges/KRKN.png	US$ 28 801 078,45	1744931669	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	10	https://trade.kraken.com/markets/kraken/XBT/USD	0.856777951993	Récemment
74162	Bitvavo	282.51059209	/cdn/crypto/logos/exchanges/BITV.png	€ 20 975 690,10	1744884790	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	11	https://account.bitvavo.com/markets/BTC-EUR	0.710967034538	13 heures il y a
74686.97	Binance	220.99925	/cdn/crypto/logos/exchanges/BINA.png	€ 16 471 708,26	1744931819	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	12	https://www.binance.com/en/trade/BTC_EUR	0.556167399761	Récemment
74669.87	Coinbase	199.65925593	/cdn/crypto/logos/exchanges/GDAX.png	€ 14 868 250,17	1744931821	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	13	https://pro.coinbase.com/trade/BTC-EUR	0.502463104326	Récemment
84918.33	Coinbase	149.10804767	/cdn/crypto/logos/exchanges/GDAX.png	$ 12 624 026,11	1744931819	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	14	https://pro.coinbase.com/trade/BTC-USDT	0.375245776427	Récemment
84828.8	Kucoin	143.1959954	/cdn/crypto/logos/exchanges/KUCN.png	$ 12 098 379,45	1744931328	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	15	https://trade.kucoin.com/BTC-USDT	0.3603674873	8 minutes il y a
74666.1	Kraken	138.15326765	/cdn/crypto/logos/exchanges/KRKN.png	€ 10 285 387,58	1744931667	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	16	https://trade.kraken.com/markets/kraken/XBT/EUR	0.347676942964	Récemment
63994.03	Coinbase	127.3833478	/cdn/crypto/logos/exchanges/GDAX.png	£ 8 144 539,03	1744931814	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	17	https://pro.coinbase.com/trade/BTC-GBP	0.32057332918	Récemment
84898.2	HTX	96.6719344	/cdn/crypto/logos/exchanges/HUOB.png	$ 8 166 726,77	1744931812	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	18	https://www.huobi.com/en-us/exchange/btc_usdt	0.243284890718	Récemment
74672	Bitstamp	93.57171878	/cdn/crypto/logos/exchanges/BSTP.png	€ 6 971 174,46	1744931819	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	19	https://www.bitstamp.net/markets/btc/eur	0.235482878449	Récemment
84821.56	LATOKEN	86.5376361	/cdn/crypto/logos/exchanges/LATK.png	$ 7 312 981,15	1744931328	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	20	https://exchange.latoken.com/exchange/BTC-USDT	0.217780884103	8 minutes il y a
84894.04	EXMO	70.79392839	/cdn/crypto/logos/exchanges/EXMO.png	$ 5 990 207,04	1744931763	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	21	https://exmo.com/en/trade#?pair=BTC_USDT	0.178160220324	Récemment
83544.73	Gemini	55.80610821	/cdn/crypto/logos/exchanges/GEMN.png	US$ 4 651 026,36	1744846006	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	22	https://gemini.com/?symbol=BTCUSD	0.140441825454	24 heures il y a
84734.63	LBank	53.8897	/cdn/crypto/logos/exchanges/LBNK.png	$ 4 546 420,56	1744930965	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	23	https://www.lbank.info/exchange/btc/usdt	0.135618986593	14 minutes il y a
84782.8	Gate.io	42.64537	/cdn/crypto/logos/exchanges/GATE.png	$ 3 604 112,47	1744930864	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	24	https://gate.io/trade/BTC_USDT	0.10732147075	16 minutes il y a
63948	Bitstamp	21.08463854	/cdn/crypto/logos/exchanges/BSTP.png	£ 1 343 083,51	1744931819	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	25	https://www.bitstamp.net/markets/btc/gbp	0.0530616669138	Récemment
86365.92	EXMO	18.02504528	/cdn/crypto/logos/exchanges/EXMO.png	US$ 1 552 954,74	1744931764	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	26	https://exmo.com/en/trade#?pair=BTC_USD	0.0453618850016	Récemment
74550	Bitfinex	16.69966971	/cdn/crypto/logos/exchanges/BFNX.png	€ 1 238 698,24	1744931820	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	27	https://www.bitfinex.com/t/BTC:EUR	0.0420264407208	Récemment
74759.55	EXMO	9.95013291	/cdn/crypto/logos/exchanges/EXMO.png	€ 740 261,95	1744931764	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	28	https://exmo.com/en/trade#?pair=BTC_EUR	0.0250405354219	Récemment
64017.8	Kraken	9.69501955	/cdn/crypto/logos/exchanges/KRKN.png	£ 620 170,07	1744931667	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	29	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0243985163468	Récemment
84912	Bitstamp	1.82236138	/cdn/crypto/logos/exchanges/BSTP.png	$ 154 545,32	1744931821	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	30	https://www.bitstamp.net/markets/btc/usdt	0.00458616031565	Récemment
64694.77	EXMO	1.3576	/cdn/crypto/logos/exchanges/EXMO.png	£ 87 762,19	1744931765	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	31	https://exmo.com/en/trade#?pair=BTC_GBP	0.00341654038154	Récemment
85118.27	Upbit	0.9996375	/cdn/crypto/logos/exchanges/UPBT.png	$ 84 402,98	1744931387	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	32	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.00251569084093	7 minutes il y a
86264.4	bitFlyer	0.2554	/cdn/crypto/logos/exchanges/BITF.png	US$ 21 981,19	1744931807	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	33	https://cryptowat.ch/markets/bitflyer/BTC/USD	0.000642740434182	Récemment
62787.38	Gemini	0.1711441	/cdn/crypto/logos/exchanges/GEMN.png	£ 10 747,62	1744826702	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	34	https://gemini.com/?symbol=BTCGBP	0.000430701774243	1 jour il y a
73500	Gemini	0.06855499	/cdn/crypto/logos/exchanges/GEMN.png	€ 5 039,41	1744847735	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	35	https://gemini.com/?symbol=BTCEUR	0.00017252570101	23 heures il y a
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2 144,18	1733386286	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	36	https://mercatox.com/exchange/BTC/USDT	5.63375328557E-5	4 moiss il y a
12117800	Kraken	0.01677604	/cdn/crypto/logos/exchanges/KRKN.png	¥ 202 953,03	1744931668	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	37	https://trade.kraken.com/markets/kraken/XBT/JPY	4.22186344301E-5	Récemment
64279	Bitfinex	0.00199994	/cdn/crypto/logos/exchanges/BFNX.png	£ 128,28	1744929335	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	38	https://www.bitfinex.com/t/BTC:GBP	5.03305522294E-6	42 minutes il y a
11594000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0,00000000	1744931815	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	39	https://www.bitfinex.com/t/BTC:JPY	0	Récemment
	SouthXchange		/cdn/crypto/logos/exchanges/SOTX.png	$ -		BTC/USDT	https://www.southxchange.com/Market/Book/BTC/USDT	USDT	40	https://www.southxchange.com/Market/Book/BTC/USDT	0	-
83616.6	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0,00000000	1744931819	BTC/USDT	https://cex.io/btc-usdt	USDT	41	https://cex.io/btc-usdt	0	Récemment
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0,00000000	1744848138	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	23 heures il y a
60760.7	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0,00000000	1744931818	BTC/GBP	https://cex.io/btc-gbp	GBP	43	https://cex.io/btc-gbp	0	Récemment
74622.1	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0,00000000	1744931815	BTC/EUR	https://cex.io/btc-eur	EUR	44	https://cex.io/btc-eur	0	Récemment
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		XBT/USDT	https://trade.kraken.com/markets/kraken/XBT/USDT	USDT	45	https://trade.kraken.com/markets/kraken/XBT/USDT	0	-
86200	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0,00000000	1744931812	BTC/USD	https://cex.io/btc-usd	USD	46	https://cex.io/btc-usd	0	Récemment
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0,00000000	1744848139	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	47	https://www.huobi.com/en-us/exchange/btc_eur	0	23 heures il y a
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0,00000000	1744848139	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	48	https://www.huobi.com/en-us/exchange/btc_gbp	0	23 heures il y a
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-BTC	USDT	49	https://bittrex.com/Market/Index?MarketName=USDT-BTC	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		BTC/USD	https://bittrex.com/Market/Index?MarketName=USD-BTC	USD	50	https://bittrex.com/Market/Index?MarketName=USD-BTC	0	-
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0,00000000	1740787320	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	51	https://tidex.com/exchange/BTC/EUR	0	2 moiss il y a
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0,00000000	1740787320	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	52	https://tidex.com/exchange/BTC/USDT	0	2 moiss il y a
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0,00000000	1744931628	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	53	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Récemment
84124.19	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0,00000000	1744848120	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	54	https://hitbtc.com/BTC-to-USD	0	23 heures il y a
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		BTC/EUR	https://bittrex.com/Market/Index?MarketName=EUR-BTC	EUR	55	https://bittrex.com/Market/Index?MarketName=EUR-BTC	0	-

Date	Price	Variation	Variation %	Bas	Haut	Moyenne Vol. Quot.
1	82524.14	2367.41	2.8687484656	78387.24	86491.4	9207.74861877	CX
4	87114.59	-2223.04	-2.55185727213	74553.01	88804.64	9611.82801836	CX
12	103600.47	-18708.92	-18.0587211622	74553.01	107200	13518.9702477	CX
26	67643.37	17248.18	25.4987000204	65149.51	109356	16270.7488701	CX
52	63739.47	21152.08	33.18521475	49050.01	109356	15026.4646625	CX
156	40411.36	44480.19	110.068530235	15500	109356	20213.1182637	CX
260	7115.99	77775.56	1092.96893335	6748.72	109356	21253.5647983	CX

The one that started the cryptocurrency revolution. Bitcoin was the first electronic currency with a trust-less decentralised ledger. Bitcoin is open-source: its design is public and nobody owns or controls Bitcoin.

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1744847400	84142.88	509.11	0.61	83669.34	85526.4	83088.02	10332
1744761000	83633.77	-909.44	-1.08	84562.88	86491.4	83592.77	7947
1744674600	84543.21	969.34	1.16	84151.34	85818.06	83695.57	9208
1744588200	83573.87	-1	-2.06	85280.32	86092.99	83010	5418
1744501800	85330.07	1	2.35	83298.26	85909.97	82765.26	5434
1744415400	83370.84	3	4.68	79475.01	84299	78919.94	12608
1744329000	79643.78	-2	-3.61	82524.14	82730.93	78387.24	13503
1744242600	82628.73	6	8.16	76100	83583.35	74553.01	25482
1744156200	76392.01	-2	-2.60	79288	80841.99	76172.01	3208
1744069800	78431.85	0	0.00	78431.85	78431.85	78431.85	0
1743983400	78431.85	-4	-5.57	83838.15	83838.15	77066.11	2410
1743897000	83062.32	-770.94	-0.92	83760	84233.99	82348.1	1110
1743810600	83833.26	594.23	0.71	83245.65	84720.67	81643.54	17346
1743724200	83239.03	707.81	0.86	82360	83953.45	81177.7	14200
1743637800	82531.22	-2	-3.08	85144.04	88358	82283.01	20006
1743551400	85158.12	2	3.36	82474.45	85566.53	82403.32	11235
1743465000	82392.31	119.16	0.14	82373.72	83920.8	81265.16	7514
1743378600	82273.15	-235.1	-0.28	82577.93	83508.98	81538.88	3574
1743292200	82508.25	-1	-2.17	84429.67	84584.13	81608.99	4285
1743205800	84334.72	-2	-3.26	87140.44	87498.15	83533.4	12007
1743119400	87178.57	308.26	0.35	86917.9	87790.12	85784	8483
1743033000	86870.31	-538.58	-0.62	87357.01	88304.1	85850	8894
1742946600	87408.89	150.41	0.17	87346.69	88584.34	86321.97	12781
1742860200	87258.48	1	1.83	85992.97	88804.64	85533.06	15569
1742773800	85688.58	1	2.24	83828.97	85869.8	83814.95	4172
1742687400	83813.43	-225.31	-0.27	84039.91	84517.75	83659.69	2514
1742601000	84038.74	-191.09	-0.23	84213.37	84809.72	83100	7711
1742514600	84229.83	-2	-3.03	87114.59	87492.87	83596.75	12553
1742428200	86858.78	4	5.09	82623.1	87045.45	82535.53	15951
1742341800	82654.35	-1	-1.73	83957.21	83999.98	81125	9078
1742255400	84105.37	1	1.86	82592.68	84758.46	82416.98	8363
1742169000	82570.94	-1	-2.16	84314.31	85092.35	81969.44	5476
1742082600	84394.37	329.11	0.39	84071.49	84690.43	83612.24	2933
1741996200	84065.26	2	3.61	80951.88	85318.61	80771.17	13679
1741909800	81138.31	-2	-3.06	83750.75	84310.8	79890	12944
1741823400	83703.67	1	1.27	82878.6	84442.69	80572.21	15563
1741737000	82652.19	3	4.79	78838.61	83600	76728.25	20407
1741650600	78873.61	-1	-1.98	80737.68	84033.66	77389	24203
1741564200	80469.66	-5	-6.54	86103.61	86480	80000	9926
1741477800	86097.31	-623.54	-0.72	86641.06	86863.38	85200	3859
1741391400	86720.85	-3	-3.68	89985.78	91280	84608.27	46193
1741305000	90032.21	-753.76	-0.83	90735.07	92817.29	87790.5	16395
1741218600	90785.97	3	3.93	87119.03	91000	86329.22	17630
1741132200	87352.61	986.7	1.14	85962.52	88977.27	81532.38	25632
1741045800	86365.91	-7	-8.36	94069.39	94227.26	85007.01	42378
1740959400	94243.23	8	9.77	86000.98	95128.88	85003.35	19021
1740873000	85856.05	1	1.65	84210.01	86534.96	83772.54	8632
1740786600	84458.72	-142.38	-0.17	84700.43	85116.19	78167.81	32591
1740700200	84601.1	769.61	0.92	84361.45	86993.87	82554.11	19842
1740613800	83831.49	-4	-5.54	88488.4	89305.68	82111.12	24894
1740527400	88744.25	-2	-3.20	91893.3	92549.99	85836.18	32886
1740441000	91678.96	-4	-4.63	96273.16	96515.41	91575	16002
1740354600	96134.02	-470.07	-0.49	96522.52	96679.93	95243.91	4345
1740268200	96604.09	435.59	0.45	96029.3	96982.52	95767.95	8216
1740181800	96168.5	-2	-2.29	98315	99517.52	94721.92	20704
1740095400	98426.8	1	1.87	96618.64	98768.54	96419.07	12598
1740009000	96616.59	1	1.32	95528.9	96880	95000.01	8637
1739922600	95355.09	-420.13	-0.44	95862.38	96730	93333	13331
1739836200	95775.22	-378.57	-0.39	96144.1	97050.64	95200	5177
1739749800	96153.79	-1	-1.44	97605.31	97738.22	96057.68	2658
1739663400	97558.39	113.88	0.12	97395.13	97997.85	97225.01	2050
1739577000	97444.51	882.5	0.91	96679.63	98890.11	96268.56	9666
1739490600	96562.01	-1	-1.12	97694.48	98100	95220	8149
1739404200	97655.59	1	1.96	95805.04	98119.98	94066.92	10961
1739317800	95780.83	-1	-1.62	97446.75	98500	94831.07	13284
1739231400	97356.22	945.72	0.98	96608.61	98367.23	95257.2	11453
1739145000	96410.5	-164.55	-0.17	96489.9	97342.28	94730.67	4625
1739058600	96575.05	121.17	0.13	96442.5	96919.05	95682.33	3659
1738972200	96453.88	7.82	0.01	96712.24	100235.79	95614.96	14767
1738885800	96446.06	-61.64	-0.06	96620.48	99182.15	95674.96	11432
1738799400	96507.7	-1	-1.50	97899.99	99230.49	96161.01	11252
1738713000	97980	-3	-3.52	101573.8	101812.23	96145.76	24781
1738626600	101558.92	4	4.18	97538.5	102599.85	91260	46813
1738540200	97479.77	-3	-3.32	100504.94	101459.84	96179	12010
1738453800	100827.25	-1	-1.48	102302.41	102781.65	100250	4453
1738367400	102340.79	-2	-2.47	104816.34	106090	101506	15647
1738281000	104932.5	1	1.08	103725.62	106484.77	103289.74	15128
1738194600	103815.61	2	2.63	101318.32	104829.64	101275.6	13122
1738108200	101158.38	-715.24	-0.70	102313.11	103770.85	100213.8	16900
1738021800	101873.62	-1	-1.14	104667.9	104667.9	97777	38963
1737935400	103044.94	-1	-1.74	104826.37	105478.8	102646.74	5480
1737849000	104866.41	110.63	0.11	104798.67	105294	104104	4315
1737762600	104755.78	732.4	0.70	103835.33	107200	102751.92	15095
1737676200	104023.38	223.38	0.22	103600.47	106870.87	101200.01	28380
1737589800	103800	-2	-1.99	106132.23	106431.34	103100	12345
1737503400	105909.87	3	3.72	101640.76	107291.1	100017.49	38027
1737417000	102112.69	465.72	0.46	106900	109356	99460.67	33830
1737330600	101646.97	-2	-2.57	104335.91	106314.44	99529.01	14651
1737244200	104327.96	109.59	0.11	104151.7	104933.15	102233.45	9536
1737157800	104218.37	4	4.17	99966.53	105970	99937.81	24459