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 | 1578.99868951 | 64094.365 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783746000 | USD | US$ 101 204 918,00 | BTC/USD | /crypto/Bitcoin-BTC | 1 | /crypto/Bitcoin-BTC | 33.0564405173 | 12 heures il y a |
| Gate | 1145.255491 | 64142.35 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1783746000 | USDT | $ 73 459 378,00 | BTC/USDT | /crypto/Bitcoin-BTC | 2 | /crypto/Bitcoin-BTC | 23.975998376 | 12 heures il y a |
| Crypto.com | 450.44247 | 64107.415 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783746000 | USD | US$ 28 876 702,00 | BTC/USD | /crypto/Bitcoin-BTC | 3 | /crypto/Bitcoin-BTC | 9.43004247878 | 12 heures il y a |
| Upbit | 239.70309591 | 95639500 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783746000 | KRW | KRW 22 925 084 241,00 | BTC/KRW | /crypto/Bitcoin-BTC | 4 | /crypto/Bitcoin-BTC | 5.01819994178 | 12 heures il y a |
| KuCoin | 231.77598522 | 64136.8 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783746000 | USDT | $ 14 865 370,00 | BTC/USDT | /crypto/Bitcoin-BTC | 5 | /crypto/Bitcoin-BTC | 4.85224536262 | 12 heures il y a |
| LBank | 214.92058 | 64125.71 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1783746000 | USDT | $ 13 781 934,00 | BTC/USDT | /crypto/Bitcoin-BTC | 6 | /crypto/Bitcoin-BTC | 4.49937635535 | 12 heures il y a |
| Crypto.com | 193.77798 | 64141.605 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783746000 | USDT | $ 12 429 230,00 | BTC/USDT | /crypto/Bitcoin-BTC | 7 | /crypto/Bitcoin-BTC | 4.05675464583 | 12 heures il y a |
| Kraken | 184.46272641 | 64091.25 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783746000 | USD | US$ 11 822 446,00 | BTC/USD | /crypto/Bitcoin-BTC | 8 | /crypto/Bitcoin-BTC | 3.86173920456 | 12 heures il y a |
| Bitstamp by Robinhood | 134.04696005 | 64085.75 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783746000 | USD | US$ 8 590 499,00 | BTC/USD | /crypto/Bitcoin-BTC | 9 | /crypto/Bitcoin-BTC | 2.80628184865 | 12 heures il y a |
| Bitfinex | 75.96948209 | 64129 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783746000 | USD | US$ 4 871 846,00 | BTC/USD | /crypto/Bitcoin-BTC | 10 | /crypto/Bitcoin-BTC | 1.59042606085 | 12 heures il y a |
| Bitfinex | 55.1141872 | 64140.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783746000 | USDT | $ 3 535 051,00 | BTC/USDT | /crypto/Bitcoin-BTC | 11 | /crypto/Bitcoin-BTC | 1.15381910254 | 12 heures il y a |
| Bitvavo | 44.31810592 | 56168.5 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1783746000 | EUR | € 2 489 281,00 | BTC/EUR | /crypto/Bitcoin-BTC | 12 | /crypto/Bitcoin-BTC | 0.927802437023 | 12 heures il y a |
| LATOKEN | 41.382812 | 64197.2 | /cdn/crypto/logos/capi/exchanges/LATOKEN.png | 1783746000 | USDT | $ 2 656 660,00 | BTC/USDT | /crypto/Bitcoin-BTC | 13 | /crypto/Bitcoin-BTC | 0.866351867424 | 12 heures il y a |
| Coinbase | 39.71261455 | 56169.33 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783746000 | EUR | € 2 230 630,00 | BTC/EUR | /crypto/Bitcoin-BTC | 14 | /crypto/Bitcoin-BTC | 0.83138617491 | 12 heures il y a |
| HitBTC | 31.55766 | 64145.875 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1783746000 | USDT | $ 2 024 293,00 | BTC/USDT | /crypto/Bitcoin-BTC | 15 | /crypto/Bitcoin-BTC | 0.660661669693 | 12 heures il y a |
| Gemini | 29.09467518 | 64098.235 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783746000 | USD | US$ 1 864 917,00 | BTC/USD | /crypto/Bitcoin-BTC | 16 | /crypto/Bitcoin-BTC | 0.609098921897 | 12 heures il y a |
| Coinbase | 24.21583535 | 64140.415 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783746000 | USDT | $ 1 553 213,00 | BTC/USDT | /crypto/Bitcoin-BTC | 17 | /crypto/Bitcoin-BTC | 0.506960091951 | 12 heures il y a |
| Kraken | 23.69943187 | 56172.4 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783746000 | EUR | € 1 331 253,00 | BTC/EUR | /crypto/Bitcoin-BTC | 18 | /crypto/Bitcoin-BTC | 0.496149151427 | 12 heures il y a |
| Bitstamp by Robinhood | 10.28752164 | 56166.725 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783746000 | EUR | € 577 816,00 | BTC/EUR | /crypto/Bitcoin-BTC | 19 | /crypto/Bitcoin-BTC | 0.215369936291 | 12 heures il y a |
| Coinbase | 10.16999949 | 47827.275 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783746000 | GBP | £ 486 403,00 | BTC/GBP | /crypto/Bitcoin-BTC | 20 | /crypto/Bitcoin-BTC | 0.212909602418 | 12 heures il y a |
| Kraken | 5.69511398 | 64144.25 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783746000 | USDT | $ 365 308,00 | BTC/USDT | /crypto/Bitcoin-BTC | 21 | /crypto/Bitcoin-BTC | 0.119227582499 | 12 heures il y a |
| CEX.IO | 5.23755214 | 64112.5 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783746000 | USD | US$ 335 792,00 | BTC/USD | /crypto/Bitcoin-BTC | 22 | /crypto/Bitcoin-BTC | 0.109648495545 | 12 heures il y a |
| Bithumb | 2.17094821 | 95652000 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1783746000 | KRW | KRW 207 655 538,00 | BTC/KRW | /crypto/Bitcoin-BTC | 23 | /crypto/Bitcoin-BTC | 0.0454489423245 | 12 heures il y a |
| Kraken | 2.13604835 | 47833.6 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783746000 | GBP | £ 102 174,00 | BTC/GBP | /crypto/Bitcoin-BTC | 24 | /crypto/Bitcoin-BTC | 0.0447183114799 | 12 heures il y a |
| Bitstamp by Robinhood | 1.1016986 | 64142.275 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783746000 | USDT | $ 70 665,00 | BTC/USDT | /crypto/Bitcoin-BTC | 25 | /crypto/Bitcoin-BTC | 0.0230641320229 | 12 heures il y a |
| Upbit | 0.44115053 | 64151.66 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783746000 | USDT | $ 28 300,00 | BTC/USDT | /crypto/Bitcoin-BTC | 26 | /crypto/Bitcoin-BTC | 0.00923551510904 | 12 heures il y a |
| Bitstamp by Robinhood | 0.38793084 | 47821.435 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783746000 | GBP | £ 18 551,00 | BTC/GBP | /crypto/Bitcoin-BTC | 27 | /crypto/Bitcoin-BTC | 0.00812135742891 | 12 heures il y a |
| Bitfinex | 0.3653106 | 56118.5 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783746000 | EUR | € 20 500,00 | BTC/EUR | /crypto/Bitcoin-BTC | 28 | /crypto/Bitcoin-BTC | 0.00764780122965 | 12 heures il y a |
| Gemini | 0.12786553 | 64142.475 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783746000 | USDT | $ 8 201,00 | BTC/USDT | /crypto/Bitcoin-BTC | 29 | /crypto/Bitcoin-BTC | 0.00267687320752 | 12 heures il y a |
| KuCoin | 0.07712 | 56211.34 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783746000 | EUR | € 4 335,00 | BTC/EUR | /crypto/Bitcoin-BTC | 30 | /crypto/Bitcoin-BTC | 0.00161451222831 | 12 heures il y a |
| Crypto.com | 0.02663 | 56186.67 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783746000 | EUR | € 1 496,00 | BTC/EUR | /crypto/Bitcoin-BTC | 31 | /crypto/Bitcoin-BTC | 0.000557500786305 | 12 heures il y a |
| Kraken | 0.00054 | 10355945 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783746000 | JPY | ¥ 5 592,00 | BTC/JPY | /crypto/Bitcoin-BTC | 32 | /crypto/Bitcoin-BTC | 1.13049352086E-5 | 12 heures il y a |
| Bitfinex | 0.00039 | 47349 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783746000 | GBP | £ 18,00 | BTC/GBP | /crypto/Bitcoin-BTC | 33 | /crypto/Bitcoin-BTC | 8.16467542842E-6 | 12 heures il y a |
| EXMO | 0.0001551 | 64104.345 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783746000 | USDT | $ 9,00 | BTC/USDT | /crypto/Bitcoin-BTC | 34 | /crypto/Bitcoin-BTC | 3.24702861269E-6 | 12 heures il y a |
| KuCoin | 0.00012 | 331427.6 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783746000 | BRL | R$ 39,00 | BTC/BRL | /crypto/Bitcoin-BTC | 35 | /crypto/Bitcoin-BTC | 2.51220782413E-6 | 12 heures il y a |
| Gemini | 0 | 53509.7 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783746000 | EUR | € 0,00000000 | BTC/EUR | /crypto/Bitcoin-BTC | 36 | /crypto/Bitcoin-BTC | 0 | 12 heures il y a |
| Gemini | 0 | 47833.375 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783746000 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 37 | /crypto/Bitcoin-BTC | 0 | 12 heures il y a |
| CEX.IO | 0 | 58600.05 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783746000 | GBP | £ 0,00000000 | BTC/GBP | /crypto/Bitcoin-BTC | 38 | /crypto/Bitcoin-BTC | 0 | 12 heures il y a |
| EXMO | 0 | 63476.805 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783746000 | USD | US$ 0,00000000 | BTC/USD | /crypto/Bitcoin-BTC | 39 | /crypto/Bitcoin-BTC | 0 | 12 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 62540.78 | 1579.97 | 2.5263036374 | 61250 | 64666.66 | 1970.10552788 | CX |
| 4 | 63527.99 | 592.76 | 0.933069029887 | 57719.52 | 67259 | 2021.7949049 | CX |
| 12 | 77206.86 | -13086.11 | -16.9494135625 | 57719.52 | 82814.23 | 2165.01273729 | CX |
| 26 | 90362 | -26241.25 | -29.0401385538 | 57719.52 | 97959.15 | 2770.86437645 | CX |
| 52 | 116002 | -51881.25 | -44.7244444061 | 57719.52 | 126326.45 | 2713.81583376 | CX |
| 156 | 30416.66 | 33704.09 | 110.80799141 | 24900 | 126326.45 | 10992.1469272 | CX |
| 260 | 33522.02 | 30598.73 | 91.2794933002 | 15500 | 126326.45 | 15764.8763255 | 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 35 minutes
BTCUSD (-0,01%)
Crypto Briefing
il y a 39 minutes
BTCUSD (-0,01%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
