Hot Features
Premium
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Crypto.com | 51958.098 | 1701.725 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783054806 | USD | US$ 88 418 394,00 | ETH/USD | /crypto/Ethereum-ETH | 1 | /crypto/Ethereum-ETH | 26.2499924591 | 18 heures il y a |
| Gate | 35472.6821 | 1703.585 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1783054806 | USDT | $ 60 430 729,00 | ETH/USDT | /crypto/Ethereum-ETH | 2 | /crypto/Ethereum-ETH | 17.9213187833 | 18 heures il y a |
| Kraken | 23003.2178052 | 1701.635 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783054806 | USD | US$ 39 143 080,00 | ETH/USD | /crypto/Ethereum-ETH | 3 | /crypto/Ethereum-ETH | 11.6215627046 | 18 heures il y a |
| Coinbase | 20872.1804383 | 1701.285 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783054806 | USD | US$ 35 509 527,00 | ETH/USD | /crypto/Ethereum-ETH | 4 | /crypto/Ethereum-ETH | 10.5449314005 | 18 heures il y a |
| Crypto.com | 19808.9543 | 1703.285 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783054806 | USDT | $ 33 740 294,00 | ETH/USDT | /crypto/Ethereum-ETH | 5 | /crypto/Ethereum-ETH | 10.0077739758 | 18 heures il y a |
| Upbit | 14620.5262777 | 2573500 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783054806 | KRW | KRW 37 625 924 375,00 | ETH/KRW | /crypto/Ethereum-ETH | 6 | /crypto/Ethereum-ETH | 7.38650411218 | 18 heures il y a |
| KuCoin | 11363.4815971 | 1703.395 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783054806 | USDT | $ 19 356 497,00 | ETH/USDT | /crypto/Ethereum-ETH | 7 | /crypto/Ethereum-ETH | 5.7409974136 | 18 heures il y a |
| LBank | 5503.0425 | 1703.64 | /cdn/crypto/logos/capi/exchanges/LBANK.png | 1783054806 | USDT | $ 9 375 203,00 | ETH/USDT | /crypto/Ethereum-ETH | 8 | /crypto/Ethereum-ETH | 2.78021770788 | 18 heures il y a |
| HitBTC | 2884.4261 | 1703.5325 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1783054806 | USDT | $ 4 913 713,00 | ETH/USDT | /crypto/Ethereum-ETH | 9 | /crypto/Ethereum-ETH | 1.45725433163 | 18 heures il y a |
| Bitstamp by Robinhood | 2692.166147 | 1701.555 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783054806 | USD | US$ 4 580 868,00 | ETH/USD | /crypto/Ethereum-ETH | 10 | /crypto/Ethereum-ETH | 1.36012178616 | 18 heures il y a |
| Bitvavo | 1630.30892434 | 1486.845 | /cdn/crypto/logos/capi/exchanges/BITVAVO.png | 1783054806 | EUR | € 2 424 016,00 | ETH/EUR | /crypto/Ethereum-ETH | 11 | /crypto/Ethereum-ETH | 0.823655957729 | 18 heures il y a |
| Bithumb | 1209.44390323 | 2575000 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1783054806 | KRW | KRW 3 114 318 050,00 | ETH/KRW | /crypto/Ethereum-ETH | 12 | /crypto/Ethereum-ETH | 0.611028782068 | 18 heures il y a |
| Kraken | 1069.29395884 | 1486.645 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783054806 | EUR | € 1 589 660,00 | ETH/EUR | /crypto/Ethereum-ETH | 13 | /crypto/Ethereum-ETH | 0.540222976525 | 18 heures il y a |
| Bitfinex | 960.0017726 | 1703.65 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783054806 | USDT | $ 1 635 507,00 | ETH/USDT | /crypto/Ethereum-ETH | 14 | /crypto/Ethereum-ETH | 0.485006962562 | 18 heures il y a |
| Coinbase | 683.49115256 | 1273.185 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783054806 | GBP | £ 870 210,00 | ETH/GBP | /crypto/Ethereum-ETH | 15 | /crypto/Ethereum-ETH | 0.345309745568 | 18 heures il y a |
| Coinbase | 642.44044179 | 1486.5 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783054806 | EUR | € 954 987,00 | ETH/EUR | /crypto/Ethereum-ETH | 16 | /crypto/Ethereum-ETH | 0.324570324965 | 18 heures il y a |
| Bitfinex | 605.70253759 | 1704.3 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783054806 | USD | US$ 1 032 298,00 | ETH/USD | /crypto/Ethereum-ETH | 17 | /crypto/Ethereum-ETH | 0.306009797437 | 18 heures il y a |
| Kraken | 555.89072249 | 1703.435 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783054806 | USDT | $ 946 923,00 | ETH/USDT | /crypto/Ethereum-ETH | 18 | /crypto/Ethereum-ETH | 0.280844138549 | 18 heures il y a |
| Bitstamp by Robinhood | 518.176389 | 1486.975 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783054806 | EUR | € 770 515,00 | ETH/EUR | /crypto/Ethereum-ETH | 19 | /crypto/Ethereum-ETH | 0.261790304636 | 18 heures il y a |
| Coinbase | 322.26309595 | 0.0277245 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783054806 | BTC | BTC 8,00 | ETH/BTC | /crypto/Ethereum-ETH | 20 | /crypto/Ethereum-ETH | 0.162812038242 | 18 heures il y a |
| CEX.IO | 266.944136 | 1703.75 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783054806 | USD | US$ 454 806,00 | ETH/USD | /crypto/Ethereum-ETH | 21 | /crypto/Ethereum-ETH | 0.134864089078 | 18 heures il y a |
| Gemini | 266.887335 | 1701.815 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783054806 | USD | US$ 454 192,00 | ETH/USD | /crypto/Ethereum-ETH | 22 | /crypto/Ethereum-ETH | 0.134835392381 | 18 heures il y a |
| EXMO | 217.92153534 | 1703.975 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783054806 | USDT | $ 371 332,00 | ETH/USDT | /crypto/Ethereum-ETH | 23 | /crypto/Ethereum-ETH | 0.11009715289 | 18 heures il y a |
| Bitfinex | 164.22188083 | 0.027724 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783054806 | BTC | BTC 4,00 | ETH/BTC | /crypto/Ethereum-ETH | 24 | /crypto/Ethereum-ETH | 0.0829673005623 | 18 heures il y a |
| Coinbase | 148.48613692 | 1703.645 | /cdn/crypto/logos/capi/exchanges/COINBASE.png | 1783054806 | USDT | $ 252 967,00 | ETH/USDT | /crypto/Ethereum-ETH | 25 | /crypto/Ethereum-ETH | 0.0750173721608 | 18 heures il y a |
| Crypto.com | 90.3893 | 0.0277235 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783054806 | BTC | BTC 2,00 | ETH/BTC | /crypto/Ethereum-ETH | 26 | /crypto/Ethereum-ETH | 0.0456659988475 | 18 heures il y a |
| Kraken | 82.55370434 | 1273.065 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783054806 | GBP | £ 105 096,00 | ETH/GBP | /crypto/Ethereum-ETH | 27 | /crypto/Ethereum-ETH | 0.0417073411039 | 18 heures il y a |
| Kraken | 75.65173327 | 0.027723 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783054806 | BTC | BTC 2,00 | ETH/BTC | /crypto/Ethereum-ETH | 28 | /crypto/Ethereum-ETH | 0.0382203641838 | 18 heures il y a |
| KuCoin | 58.0931027 | 0.027725 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783054806 | BTC | BTC 1,00 | ETH/BTC | /crypto/Ethereum-ETH | 29 | /crypto/Ethereum-ETH | 0.0293494867307 | 18 heures il y a |
| HitBTC | 46.7307 | 0.0277235 | /cdn/crypto/logos/capi/exchanges/HITBTC.png | 1783054806 | BTC | BTC 1,00 | ETH/BTC | /crypto/Ethereum-ETH | 30 | /crypto/Ethereum-ETH | 0.0236090343917 | 18 heures il y a |
| Crypto.com | 32.261 | 1487.14 | /cdn/crypto/logos/capi/exchanges/CRYPTOCOM.png | 1783054806 | EUR | € 47 976,00 | ETH/EUR | /crypto/Ethereum-ETH | 31 | /crypto/Ethereum-ETH | 0.0162987299251 | 18 heures il y a |
| Bitstamp by Robinhood | 23.48898472 | 0.02772472 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783054806 | BTC | BTC 0,00000000 | ETH/BTC | /crypto/Ethereum-ETH | 32 | /crypto/Ethereum-ETH | 0.011866979268 | 18 heures il y a |
| Bitstamp by Robinhood | 20.735111 | 1273.375 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783054806 | GBP | £ 26 403,00 | ETH/GBP | /crypto/Ethereum-ETH | 33 | /crypto/Ethereum-ETH | 0.0104756819118 | 18 heures il y a |
| Gate | 17.0636 | 0.0277315 | /cdn/crypto/logos/capi/exchanges/GATEIO.png | 1783054806 | BTC | BTC 0,00000000 | ETH/BTC | /crypto/Ethereum-ETH | 34 | /crypto/Ethereum-ETH | 0.0086207807554 | 18 heures il y a |
| Gemini | 16.54082 | 0.027725 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783054806 | BTC | BTC 0,00000000 | ETH/BTC | /crypto/Ethereum-ETH | 35 | /crypto/Ethereum-ETH | 0.00835666463903 | 18 heures il y a |
| KuCoin | 9.6315 | 1489.635 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783054806 | EUR | € 14 347,00 | ETH/EUR | /crypto/Ethereum-ETH | 36 | /crypto/Ethereum-ETH | 0.00486597493176 | 18 heures il y a |
| Upbit | 6.62881459 | 1703.82 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783054806 | USDT | $ 11 294,00 | ETH/USDT | /crypto/Ethereum-ETH | 37 | /crypto/Ethereum-ETH | 0.00334897426385 | 18 heures il y a |
| Bitstamp by Robinhood | 5.007816 | 1703.175 | /cdn/crypto/logos/capi/exchanges/BITSTAMP.png | 1783054806 | USDT | $ 8 529,00 | ETH/USDT | /crypto/Ethereum-ETH | 38 | /crypto/Ethereum-ETH | 0.00253002202345 | 18 heures il y a |
| Bitfinex | 3.80856216 | 1488.3 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783054806 | EUR | € 5 668,00 | ETH/EUR | /crypto/Ethereum-ETH | 39 | /crypto/Ethereum-ETH | 0.00192414141064 | 18 heures il y a |
| Upbit | 3.46782927 | 0.02771984 | /cdn/crypto/logos/capi/exchanges/UPBIT.png | 1783054806 | BTC | BTC 0,00000000 | ETH/BTC | /crypto/Ethereum-ETH | 40 | /crypto/Ethereum-ETH | 0.00175199816181 | 18 heures il y a |
| Gemini | 3.366524 | 1703.48 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783054806 | USDT | $ 5 734,00 | ETH/USDT | /crypto/Ethereum-ETH | 41 | /crypto/Ethereum-ETH | 0.00170081725496 | 18 heures il y a |
| EXMO | 0 | 0.02768 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783054806 | BTC | BTC 0,00000000 | ETH/BTC | /crypto/Ethereum-ETH | 42 | /crypto/Ethereum-ETH | 0 | 18 heures il y a |
| EXMO | 0 | 1677.37 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783054806 | USD | US$ 0,00000000 | ETH/USD | /crypto/Ethereum-ETH | 43 | /crypto/Ethereum-ETH | 0 | 18 heures il y a |
| EXMO | 0 | 1545.185 | /cdn/crypto/logos/capi/exchanges/EXMO.png | 1783054806 | EUR | € 0,00000000 | ETH/EUR | /crypto/Ethereum-ETH | 44 | /crypto/Ethereum-ETH | 0 | 18 heures il y a |
| KuCoin | 0 | 8530.075 | /cdn/crypto/logos/capi/exchanges/KUCOIN.png | 1783054806 | BRL | R$ 0,00000000 | ETH/BRL | /crypto/Ethereum-ETH | 45 | /crypto/Ethereum-ETH | 0 | 18 heures il y a |
| Gemini | 0 | 1272.58 | /cdn/crypto/logos/capi/exchanges/GEMINI.png | 1783054806 | GBP | £ 0,00000000 | ETH/GBP | /crypto/Ethereum-ETH | 46 | /crypto/Ethereum-ETH | 0 | 18 heures il y a |
| Kraken | 0 | 271414.5 | /cdn/crypto/logos/capi/exchanges/KRAKEN.png | 1783054806 | JPY | ¥ 0,00000000 | ETH/JPY | /crypto/Ethereum-ETH | 47 | /crypto/Ethereum-ETH | 0 | 18 heures il y a |
| Bitfinex | 0 | 1275.05 | /cdn/crypto/logos/capi/exchanges/BITFINEX.png | 1783054806 | GBP | £ 0,00000000 | ETH/GBP | /crypto/Ethereum-ETH | 48 | /crypto/Ethereum-ETH | 0 | 18 heures il y a |
| CEX.IO | 0 | 1707.06 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783054806 | USDT | $ 0,00000000 | ETH/USDT | /crypto/Ethereum-ETH | 49 | /crypto/Ethereum-ETH | 0 | 18 heures il y a |
| CEX.IO | 0 | 1500 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783054806 | EUR | € 0,00000000 | ETH/EUR | /crypto/Ethereum-ETH | 50 | /crypto/Ethereum-ETH | 0 | 18 heures il y a |
| CEX.IO | 0 | 1220.8 | /cdn/crypto/logos/capi/exchanges/CEXIO.png | 1783054806 | GBP | £ 0,00000000 | ETH/GBP | /crypto/Ethereum-ETH | 51 | /crypto/Ethereum-ETH | 0 | 18 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 1566.54 | 190.77 | 12.1777930982 | 1518.3 | 1722.65 | 32691.5468218 | CX |
| 4 | 1766.45 | -9.14 | -0.517421947975 | 1505.17 | 1848.4 | 43563.1502208 | CX |
| 12 | 2189.34 | -432.03 | -19.7333442955 | 1505.17 | 2466.47 | 42016.4043421 | CX |
| 26 | 3127.89 | -1370.58 | -43.8180370793 | 1505.17 | 3405.3 | 52841.0059756 | CX |
| 52 | 2570.81 | -813.5 | -31.6437231845 | 1505.17 | 4956.42 | 55812.7263409 | CX |
| 156 | 1937.84 | -180.53 | -9.31604260414 | 1385.01 | 4956.42 | 115149.950888 | CX |
| 260 | 2161.72 | -404.41 | -18.7077882427 | 880 | 4956.42 | 175069.934441 | CX |
À propos de ETH
Ethereum is a global, open-source platform for decentralized applications. In other words, it is a decentralized blockchain platform that enables developers to build and deploy smart contracts and applications without central authority control. Unlike Bitcoin, which primarily functions as digital cu...
Ethereum is a global, open-source platform for decentralized applications. In other words, it is a decentralized blockchain platform that enables developers to build and deploy smart contracts and applications without central authority control. Unlike Bitcoin, which primarily functions as digital currency, Ethereum operates as a programmable global computer where developers can create any type of decentralized service.
The platform hosts over $14 billion in DeFi applications with hundreds of thousands of active users across financial protocols, NFT marketplaces, and gaming platforms. Its transition to Proof of Stake in September 2022 reduced energy consumption by over 99%, addressing environmental concerns while strengthening network security.
The network operates through thousands of independent validator nodes that process transactions and execute smart contracts on the Ethereum Virtual Machine. Smart contracts are self-executing programs written in Solidity that automatically carry out agreements when conditions are met, eliminating intermediaries like banks or brokers.
Validators stake ETH as collateral to propose and validate blocks, earning rewards for honest participation while facing penalties for malicious behavior. The EIP-1559 upgrade introduced a dynamic base fee mechanism that burns ETH with each transaction, creating deflationary pressure during high network activity when more ETH is burned than issued to validators.
Vitalik Buterin proposed Ethereum in 2013, but seven co-founders helped build it, including Gavin Wood who created Solidity and the EVM technical specification, and Joseph Lubin who founded ConsenSys. The project launched in July 2015 after raising over $18 million through crowdfunding, quickly becoming the largest blockchain developer community. Major milestones include the 2020 Beacon Chain launch, the 2021 London hard fork implementing fee burning, and the 2022 Merge to Proof of Stake.
Ether (ETH) serves multiple functions: paying transaction fees (gas), staking to secure the network and earn 3-5% annual yields, serving as collateral in DeFi protocols, and purchasing NFTs and digital assets. The asset is increasingly adopted by traditional institutions, with publicly traded companies adding ETH to corporate treasuries to generate staking yields while maintaining blockchain exposure, and in 2024, the SEC approved spot Ethereum ETFs, allowing traditional investors to gain exposure through conventional brokerage accounts.
Ethereum's roadmap focuses on dramatically increasing transaction capacity to over 100,000 per second, reducing confirmation times, and enhancing decentralization while maintaining security against future threats like quantum computing.
Show More
ETH Actualités
ADVFN News
07 Mars 2025
ETHUSD (3,46%)
ADVFN Crypto NewsWire
04 Mai 2018
ETHUSD (3,46%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783036200 | 1697.52 | 88.63 | 5.51 | 1603.76 | 1722.65 | 1595.28 | 46661 |
| 1782949800 | 1608.89 | 39.51 | 2.52 | 1570.84 | 1645.37 | 1551.15 | 41959 |
| 1782863400 | 1569.38 | -41.26 | -2.56 | 1610.49 | 1612.77 | 1548.3 | 41956 |
| 1782777000 | 1610.64 | 37.15 | 2.36 | 1570.43 | 1635.9 | 1548.47 | 44540 |
| 1782690600 | 1573.49 | 0.33 | 0.02 | 1572.03 | 1587.04 | 1546.12 | 21363 |
| 1782604200 | 1573.16 | -3.94 | -0.25 | 1576.61 | 1609.15 | 1560.89 | 19215 |
| 1782517800 | 1577.1 | 9.63 | 0.61 | 1566.54 | 1591.1 | 1518.3 | 13143 |
| 1782431400 | 1567.47 | -50.85 | -3.14 | 1620.5 | 1658.52 | 1530.83 | 54190 |
| 1782345000 | 1618.32 | -46.8 | -2.81 | 1666.69 | 1690.75 | 1551.02 | 61238 |
| 1782258600 | 1665.12 | -59.91 | -3.47 | 1726.5 | 1734.25 | 1633.93 | 37412 |
| 1782172200 | 1725.03 | 19.04 | 1.12 | 1708.89 | 1778.19 | 1707.94 | 39087 |
| 1782085800 | 1705.99 | -34.05 | -1.96 | 1736.66 | 1739.78 | 1700.2 | 18108 |
| 1781999400 | 1740.04 | 34.46 | 2.02 | 1710.43 | 1748.13 | 1702.64 | 22839 |
| 1781913000 | 1705.58 | -2.67 | -0.16 | 1708.77 | 1718.11 | 1677.72 | 28332 |
| 1781826600 | 1708.25 | -39.59 | -2.27 | 1750.4 | 1761.5 | 1669.42 | 47877 |
| 1781740200 | 1747.84 | -43.45 | -2.43 | 1794.68 | 1795.95 | 1724.09 | 51152 |
| 1781653800 | 1791.29 | 1.09 | 0.06 | 1793.06 | 1838.69 | 1757.59 | 44997 |
| 1781567400 | 1790.2 | 68.28 | 3.97 | 1725.6 | 1848.4 | 1708.89 | 59700 |
| 1781481000 | 1721.92 | 43.31 | 2.58 | 1679.27 | 1731.36 | 1653.69 | 23933 |
| 1781394600 | 1678.61 | 15.4 | 0.93 | 1665.37 | 1697.06 | 1661.53 | 14792 |
| 1781308200 | 1663.21 | -10.61 | -0.63 | 1672.45 | 1690.31 | 1650.57 | 39827 |
| 1781221800 | 1673.82 | 26.87 | 1.63 | 1646.95 | 1692.57 | 1620.72 | 43917 |
| 1781135400 | 1646.95 | 11.19 | 0.68 | 1637.43 | 1667.35 | 1604.87 | 35055 |
| 1781049000 | 1635.76 | -54.96 | -3.25 | 1690.9 | 1696.19 | 1612.37 | 73468 |
| 1780962600 | 1690.72 | 7.84 | 0.47 | 1685.98 | 1714.31 | 1644.67 | 52685 |
| 1780876200 | 1682.88 | 116.37 | 7.43 | 1570.38 | 1709.86 | 1563.7 | 54068 |
| 1780789800 | 1566.51 | -7.17 | -0.46 | 1589.03 | 1600.84 | 1505.17 | 53588 |
| 1780703400 | 1573.68 | -193.26 | -10.94 | 1766.45 | 1773.53 | 1539.49 | 134654 |
| 1780617000 | 1766.94 | -50.25 | -2.77 | 1817.16 | 1817.28 | 1715.44 | 112418 |
| 1780530600 | 1817.19 | -41.52 | -2.23 | 1858.27 | 1890.99 | 1766.74 | 60902 |
| 1780444200 | 1858.71 | -146.49 | -7.31 | 2005.05 | 2005.05 | 1836.8 | 72251 |
| 1780357800 | 2005.2 | 1.26 | 0.06 | 2004.81 | 2019.55 | 1954.5 | 48553 |
| 1780271400 | 2003.94 | -16.17 | -0.80 | 2019.77 | 2035.9 | 1991.92 | 15638 |
| 1780185000 | 2020.11 | 10.7 | 0.53 | 2011.98 | 2030.15 | 2000 | 12306 |
| 1780098600 | 2009.41 | 5.41 | 0.27 | 2008.89 | 2043.12 | 1973.4 | 59376 |
| 1780012200 | 2004 | -51.82 | -2.52 | 2055.82 | 2055.82 | 1964.11 | 58318 |
| 1779925800 | 2055.82 | -17.58 | -0.85 | 2073.66 | 2094.51 | 2048.09 | 28677 |
| 1779839400 | 2073.4 | -37 | -1.75 | 2111.78 | 2139.02 | 2052.95 | 39453 |
| 1779753000 | 2110.4 | 9.03 | 0.43 | 2098.53 | 2140.67 | 2090.33 | 16877 |
| 1779666600 | 2101.37 | -15.82 | -0.75 | 2115.93 | 2130.19 | 2060.43 | 19455 |
| 1779580200 | 2117.19 | 56.01 | 2.72 | 2065.32 | 2147.99 | 2006.13 | 24951 |
| 1779493800 | 2061.18 | -73.24 | -3.43 | 2130.94 | 2139.39 | 2055.42 | 31570 |
| 1779407400 | 2134.42 | 7 | 0.33 | 2127.59 | 2156.04 | 2103.1 | 32209 |
| 1779321000 | 2127.42 | 14.52 | 0.69 | 2109.58 | 2147.6 | 2101.36 | 31047 |
| 1779234600 | 2112.9 | -15.64 | -0.73 | 2127.77 | 2145.4 | 2092.53 | 34874 |
| 1779148200 | 2128.54 | 6.72 | 0.32 | 2127.95 | 2156.86 | 2076.47 | 48936 |
| 1779061800 | 2121.82 | -58.36 | -2.68 | 2179.93 | 2194.34 | 2090.64 | 9418 |
| 1778975400 | 2180.18 | -43.31 | -1.95 | 2222.41 | 2230 | 2161.8 | 14552 |
| 1778889000 | 2223.49 | -61.76 | -2.70 | 2285.69 | 2299.87 | 2203 | 55497 |
| 1778802600 | 2285.25 | 28.02 | 1.24 | 2257.81 | 2319.9 | 2238.32 | 20630 |
| 1778716200 | 2257.23 | -18.74 | -0.82 | 2274.99 | 2323.09 | 2235.61 | 26717 |
| 1778629800 | 2275.97 | -64.55 | -2.76 | 2339.39 | 2339.39 | 2255.75 | 32316 |
| 1778543400 | 2340.52 | -35.01 | -1.47 | 2369.19 | 2373.41 | 2305.2 | 26394 |
| 1778457000 | 2375.53 | 47.86 | 2.06 | 2326.49 | 2382.67 | 2311.95 | 18989 |
| 1778370600 | 2327.67 | 22.08 | 0.96 | 2307.12 | 2338.4 | 2299.57 | 9580 |
| 1778284200 | 2305.59 | 12.76 | 0.56 | 2291.4 | 2321.28 | 2266.94 | 24831 |
| 1778197800 | 2292.83 | -55.29 | -2.35 | 2350.98 | 2352.47 | 2280.61 | 33166 |
| 1778111400 | 2348.12 | -14 | -0.59 | 2361.13 | 2424.13 | 2337.57 | 44274 |
| 1778025000 | 2362.12 | 15.43 | 0.66 | 2346.74 | 2400.29 | 2346.74 | 40669 |
| 1777938600 | 2346.69 | 23.1 | 0.99 | 2320 | 2398.3 | 2308.95 | 8905 |
| 1777852200 | 2323.59 | 7.07 | 0.31 | 2316.9 | 2356.38 | 2297.59 | 13888 |
| 1777765800 | 2316.52 | 23.01 | 1.00 | 2295.53 | 2342.22 | 2292.7 | 10160 |
| 1777679400 | 2293.51 | 36.39 | 1.61 | 2256.89 | 2326.45 | 2256.89 | 63890 |
| 1777593000 | 2257.12 | 3.37 | 0.15 | 2252.98 | 2278.43 | 2230.21 | 54938 |
| 1777506600 | 2253.75 | -34.51 | -1.51 | 2289.77 | 2347.49 | 2218.74 | 98882 |
| 1777420200 | 2288.26 | -11.75 | -0.51 | 2303.17 | 2310.93 | 2257 | 42114 |
| 1777333800 | 2300.01 | -75.18 | -3.17 | 2370.13 | 2405.55 | 2265.9 | 38980 |
| 1777247400 | 2375.19 | 56.2 | 2.42 | 2319.57 | 2381.19 | 2307.43 | 13321 |
| 1777161000 | 2318.99 | 3.14 | 0.14 | 2316.25 | 2323.79 | 2301.18 | 12370 |
| 1777074600 | 2315.85 | -17.76 | -0.76 | 2332.46 | 2338.63 | 2300.96 | 28313 |
| 1776988200 | 2333.61 | -46.63 | -1.96 | 2377.1 | 2383.04 | 2285.41 | 77840 |
| 1776901800 | 2380.24 | 52.24 | 2.24 | 2326.33 | 2425.09 | 2313.65 | 54228 |
| 1776815400 | 2328 | 12.99 | 0.56 | 2315.54 | 2339.58 | 2284.66 | 69464 |
| 1776729000 | 2315.01 | 48.37 | 2.13 | 2264.9 | 2347.8 | 2263.72 | 74532 |
| 1776642600 | 2266.64 | -88.06 | -3.74 | 2351.1 | 2356.35 | 2253.35 | 26167 |
| 1776556200 | 2354.7 | -68.58 | -2.83 | 2422.22 | 2428.51 | 2340.02 | 20437 |
| 1776469800 | 2423.28 | 74.11 | 3.15 | 2349.06 | 2466.47 | 2317.02 | 84720 |
| 1776383400 | 2349.17 | -8.85 | -0.38 | 2359.59 | 2370.34 | 2285.33 | 71944 |
| 1776297000 | 2358.02 | 31.28 | 1.34 | 2323.31 | 2387.08 | 2308.78 | 62384 |
| 1776210600 | 2326.74 | -46.97 | -1.98 | 2374.84 | 2417.4 | 2304.6 | 78274 |
| 1776124200 | 2373.71 | 186.03 | 8.50 | 2193.11 | 2394.92 | 2174.75 | 102116 |
| 1776037800 | 2187.68 | -98.37 | -4.30 | 2285.94 | 2289.79 | 2175.65 | 24617 |
| 1775951400 | 2286.05 | 39.92 | 1.78 | 2245.55 | 2330.56 | 2230.01 | 30732 |
| 1775865000 | 2246.13 | 56.69 | 2.59 | 2189.34 | 2258.89 | 2176.75 | 41526 |
| 1775778600 | 2189.44 | -1.43 | -0.07 | 2190.95 | 2245.77 | 2156.85 | 82752 |
| 1775692200 | 2190.87 | -62.92 | -2.79 | 2249.67 | 2271.52 | 2179.99 | 91407 |
| 1775605800 | 2253.79 | 148.97 | 7.08 | 2108.89 | 2272.86 | 2059.94 | 114607 |
| 1775519400 | 2104.82 | -5.58 | -0.26 | 2119.48 | 2174.53 | 2087.83 | 88081 |
| 1775433000 | 2110.4 | 47.04 | 2.28 | 2065.64 | 2122.66 | 2021.36 | 20242 |
| 1775346600 | 2063.36 | 10.28 | 0.50 | 2053.56 | 2083.81 | 2044.36 | 9715 |
| 1775260200 | 2053.08 | -2.79 | -0.14 | 2057.53 | 2081.66 | 2040.65 | 23895 |
