Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 82128.7 | Binance | 12741.30981 | /cdn/crypto/logos/exchanges/BINA.png | $ 1,061,215,961.99 | 1743684928 | BTC/USDT | https://www.binance.com/en/trade/BTC_USDT | USDT | 1 | https://www.binance.com/en/trade/BTC_USDT | 36.6124711634 | 最近 |
| 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 | 2 | https://crypto.com/exchange/trade/BTC_USDT | 17.515255077 | 29 日s 前 |
| 82129.3 | OKX | 4882.44960385 | /cdn/crypto/logos/exchanges/OKEX.png | $ 406,080,511.60 | 1743684928 | BTC/USDT | https://www.okx.com/trade-spot/BTC-USDT | USDT | 3 | https://www.okx.com/trade-spot/BTC-USDT | 14.0298405732 | 最近 |
| 82119.23 | Coinbase | 3832.64739673 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 318,759,761.47 | 1743684928 | BTC/USD | https://pro.coinbase.com/trade/BTC-USD | USD | 4 | https://pro.coinbase.com/trade/BTC-USD | 11.0132077773 | 最近 |
| 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 | 7.74318554421 | 29 日s 前 |
| 12002090 | bitFlyer | 754.70934175 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 9,257,439,721.11 | 1743684928 | BTC/JPY | https://cryptowat.ch/markets/bitflyer/BTC/JPY | JPY | 6 | https://cryptowat.ch/markets/bitflyer/BTC/JPY | 2.1686760956 | 最近 |
| 82203.47 | DigiFinex | 719.6334448 | /cdn/crypto/logos/exchanges/DGFX.png | $ 59,946,778.68 | 1743684300 | BTC/USDT | https://www.digifinex.com/en-ww/trade/USDT/BTC | USDT | 7 | https://www.digifinex.com/en-ww/trade/USDT/BTC | 2.06788463187 | 11 分s 前 |
| 85025 | Bitstamp | 598.94889076 | /cdn/crypto/logos/exchanges/BSTP.png | US$ 50,575,270.58 | 1743586865 | BTC/USD | https://www.bitstamp.net/markets/btc/usd | USD | 8 | https://www.bitstamp.net/markets/btc/usd | 1.72109455922 | 1 日 前 |
| 74044.1 | Coinbase | 365.33487128 | /cdn/crypto/logos/exchanges/GDAX.png | € 27,615,205.50 | 1743684928 | BTC/EUR | https://pro.coinbase.com/trade/BTC-EUR | EUR | 9 | https://pro.coinbase.com/trade/BTC-EUR | 1.04979885421 | 最近 |
| 74058.65 | Binance | 315.70415 | /cdn/crypto/logos/exchanges/BINA.png | € 23,875,403.86 | 1743684928 | BTC/EUR | https://www.binance.com/en/trade/BTC_EUR | EUR | 10 | https://www.binance.com/en/trade/BTC_EUR | 0.907183740165 | 最近 |
| 81921.8 | Kraken | 303.68754776 | /cdn/crypto/logos/exchanges/KRKN.png | US$ 25,251,504.39 | 1743684697 | XBT/USD | https://trade.kraken.com/markets/kraken/XBT/USD | USD | 11 | https://trade.kraken.com/markets/kraken/XBT/USD | 0.872653734258 | 最近 |
| 82175.22 | Coinbase | 282.84689328 | /cdn/crypto/logos/exchanges/GDAX.png | $ 23,537,112.75 | 1743684928 | BTC/USDT | https://pro.coinbase.com/trade/BTC-USDT | USDT | 12 | https://pro.coinbase.com/trade/BTC-USDT | 0.812767594407 | 最近 |
| 82892.95 | LBank | 191.1523 | /cdn/crypto/logos/exchanges/LBNK.png | $ 15,919,567.52 | 1743682934 | BTC/USDT | https://www.lbank.info/exchange/btc/usdt | USDT | 13 | https://www.lbank.info/exchange/btc/usdt | 0.549280896229 | 34 分s 前 |
| 73854.4 | Kraken | 181.71531158 | /cdn/crypto/logos/exchanges/KRKN.png | € 13,720,634.63 | 1743684694 | XBT/EUR | https://trade.kraken.com/markets/kraken/XBT/EUR | EUR | 14 | https://trade.kraken.com/markets/kraken/XBT/EUR | 0.5221634749 | 最近 |
| 76573 | Bitvavo | 178.68984919 | /cdn/crypto/logos/exchanges/BITV.png | € 13,650,747.92 | 1743650474 | BTC/EUR | https://account.bitvavo.com/markets/BTC-EUR | EUR | 15 | https://account.bitvavo.com/markets/BTC-EUR | 0.513469733349 | 10 時間s 前 |
| 82141 | Bitfinex | 171.33773372 | /cdn/crypto/logos/exchanges/BFNX.png | US$ 14,239,065.39 | 1743684927 | BTC/USD | https://www.bitfinex.com/t/BTC:USD | USD | 16 | https://www.bitfinex.com/t/BTC:USD | 0.492343246383 | 最近 |
| 62365.78 | Coinbase | 101.6485482 | /cdn/crypto/logos/exchanges/GDAX.png | £ 6,447,170.72 | 1743684928 | BTC/GBP | https://pro.coinbase.com/trade/BTC-GBP | GBP | 17 | https://pro.coinbase.com/trade/BTC-GBP | 0.292089635624 | 最近 |
| 78724 | Bitstamp | 74.15112508 | /cdn/crypto/logos/exchanges/BSTP.png | € 5,823,600.66 | 1743586867 | BTC/EUR | https://www.bitstamp.net/markets/btc/eur | EUR | 18 | https://www.bitstamp.net/markets/btc/eur | 0.213075105245 | 1 日 前 |
| 82164.09 | HTX | 49.534188 | /cdn/crypto/logos/exchanges/HUOB.png | $ 4,118,520.89 | 1743684928 | BTC/USDT | https://www.huobi.com/en-us/exchange/btc_usdt | USDT | 19 | https://www.huobi.com/en-us/exchange/btc_usdt | 0.142337723264 | 最近 |
| 82122.8 | Kucoin | 45.50451997 | /cdn/crypto/logos/exchanges/KUCN.png | $ 3,794,532.56 | 1743684426 | BTC/USDT | https://trade.kucoin.com/BTC-USDT | USDT | 20 | https://trade.kucoin.com/BTC-USDT | 0.130758371788 | 9 分s 前 |
| 82169.25 | LATOKEN | 43.1970745 | /cdn/crypto/logos/exchanges/LATK.png | $ 3,595,366.52 | 1743684392 | BTC/USDT | https://exchange.latoken.com/exchange/BTC-USDT | USDT | 21 | https://exchange.latoken.com/exchange/BTC-USDT | 0.124127869745 | 10 分s 前 |
| 84675.85 | Gemini | 38.26833201 | /cdn/crypto/logos/exchanges/GEMN.png | US$ 3,249,328.56 | 1743637564 | BTC/USD | https://gemini.com/?symbol=BTCUSD | USD | 22 | https://gemini.com/?symbol=BTCUSD | 0.10996500541 | 13 時間s 前 |
| 82121.66 | EXMO | 34.97229332 | /cdn/crypto/logos/exchanges/EXMO.png | $ 2,912,973.19 | 1743684811 | BTC/USDT | https://exmo.com/en/trade#?pair=BTC_USDT | USDT | 23 | https://exmo.com/en/trade#?pair=BTC_USDT | 0.10049375612 | 最近 |
| 82447.8 | Gate.io | 27.5011 | /cdn/crypto/logos/exchanges/GATE.png | $ 2,292,817.55 | 1743683890 | BTC/USDT | https://gate.io/trade/BTC_USDT | USDT | 24 | https://gate.io/trade/BTC_USDT | 0.0790250959851 | 18 分s 前 |
| 62374 | Bitstamp | 24.07359259 | /cdn/crypto/logos/exchanges/BSTP.png | £ 1,529,368.44 | 1743684929 | BTC/GBP | https://www.bitstamp.net/markets/btc/gbp | GBP | 25 | https://www.bitstamp.net/markets/btc/gbp | 0.069176068053 | 最近 |
| 84995 | Bitstamp | 13.7688343 | /cdn/crypto/logos/exchanges/BSTP.png | $ 1,166,776.10 | 1743586865 | BTC/USDT | https://www.bitstamp.net/markets/btc/usdt | USDT | 26 | https://www.bitstamp.net/markets/btc/usdt | 0.0395650883841 | 1 日 前 |
| 62200.3 | Kraken | 12.84318807 | /cdn/crypto/logos/exchanges/KRKN.png | £ 814,426.45 | 1743684695 | XBT/GBP | https://trade.kraken.com/markets/kraken/XBT/GBP | GBP | 27 | https://trade.kraken.com/markets/kraken/XBT/GBP | 0.0369052208816 | 最近 |
| 83897.16 | EXMO | 9.73467671 | /cdn/crypto/logos/exchanges/EXMO.png | US$ 824,361.44 | 1743684812 | BTC/USD | https://exmo.com/en/trade#?pair=BTC_USD | USD | 28 | https://exmo.com/en/trade#?pair=BTC_USD | 0.0279728360463 | 最近 |
| 74097 | Bitfinex | 6.33760122 | /cdn/crypto/logos/exchanges/BFNX.png | € 480,668.03 | 1743684928 | BTC/EUR | https://www.bitfinex.com/t/BTC:EUR | EUR | 29 | https://www.bitfinex.com/t/BTC:EUR | 0.0182112549944 | 最近 |
| 73815.1 | EXMO | 5.8320083 | /cdn/crypto/logos/exchanges/EXMO.png | € 442,820.55 | 1743684812 | BTC/EUR | https://exmo.com/en/trade#?pair=BTC_EUR | EUR | 30 | https://exmo.com/en/trade#?pair=BTC_EUR | 0.0167584211429 | 最近 |
| 64087.73 | Gemini | 1.29078117 | /cdn/crypto/logos/exchanges/GEMN.png | £ 84,224.27 | 1743637978 | BTC/GBP | https://gemini.com/?symbol=BTCGBP | GBP | 31 | https://gemini.com/?symbol=BTCGBP | 0.00370909184924 | 13 時間s 前 |
| 64965.08 | EXMO | 0.74095111 | /cdn/crypto/logos/exchanges/EXMO.png | £ 49,200.63 | 1743684813 | BTC/GBP | https://exmo.com/en/trade#?pair=BTC_GBP | GBP | 32 | https://exmo.com/en/trade#?pair=BTC_GBP | 0.00212914147391 | 最近 |
| 82762.4 | Upbit | 0.71879582 | /cdn/crypto/logos/exchanges/UPBT.png | $ 59,866.33 | 1743684741 | BTC/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC | USDT | 33 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC | 0.00206547769614 | 最近 |
| 62731 | Bitfinex | 0.07790553 | /cdn/crypto/logos/exchanges/BFNX.png | £ 4,992.44 | 1743684902 | BTC/GBP | https://www.bitfinex.com/t/BTC:GBP | GBP | 34 | https://www.bitfinex.com/t/BTC:GBP | 0.000223863481316 | 最近 |
| 96845.39 | Mercatox | 0.02238634 | /cdn/crypto/logos/exchanges/MRTX.png | $ 2,144.18 | 1733386232 | BTC/USDT | https://mercatox.com/exchange/BTC/USDT | USDT | 35 | https://mercatox.com/exchange/BTC/USDT | 6.43277057011E-5 | 4 月s 前 |
| 11996000 | Bitfinex | 0.01135565 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 136,251.79 | 1743684925 | BTC/JPY | https://www.bitfinex.com/t/BTC:JPY | JPY | 36 | https://www.bitfinex.com/t/BTC:JPY | 3.26307431784E-5 | 最近 |
| 82616.02 | bitFlyer | 0.00559271 | /cdn/crypto/logos/exchanges/BITF.png | US$ 462.05 | 1743684887 | BTC/USD | https://cryptowat.ch/markets/bitflyer/BTC/USD | USD | 37 | https://cryptowat.ch/markets/bitflyer/BTC/USD | 1.60707915162E-5 | 最近 |
| 12030600 | Kraken | 0.0039034 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 47,887.88 | 1743684696 | XBT/JPY | https://trade.kraken.com/markets/kraken/XBT/JPY | JPY | 38 | https://trade.kraken.com/markets/kraken/XBT/JPY | 1.12165171454E-5 | 最近 |
| 78312.19 | Gemini | 0.003491 | /cdn/crypto/logos/exchanges/GEMN.png | € 274.69 | 1743636056 | BTC/EUR | https://gemini.com/?symbol=BTCEUR | EUR | 39 | https://gemini.com/?symbol=BTCEUR | 1.00314754713E-5 | 14 時間s 前 |
| 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 | - | |||
| 83400 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1743684928 | BTC/USDT | https://cex.io/btc-usdt | USDT | 41 | https://cex.io/btc-usdt | 0 | 最近 |
| 35986.75 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | £ 0.00000000 | 1743638547 | BTC/GBP | https://www.binance.com/en/trade/BTC_GBP | GBP | 42 | https://www.binance.com/en/trade/BTC_GBP | 0 | 13 時間s 前 |
| 65296.4 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1743684928 | BTC/GBP | https://cex.io/btc-gbp | GBP | 43 | https://cex.io/btc-gbp | 0 | 最近 |
| 76300 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1743684928 | BTC/EUR | https://cex.io/btc-eur | EUR | 44 | https://cex.io/btc-eur | 0 | 最近 |
| 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 | - | |||
| 85000 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | US$ 0.00000000 | 1743684928 | BTC/USD | https://cex.io/btc-usd | USD | 46 | https://cex.io/btc-usd | 0 | 最近 |
| 23560.85 | HTX | 0 | /cdn/crypto/logos/exchanges/HUOB.png | € 0.00000000 | 1743638541 | BTC/EUR | https://www.huobi.com/en-us/exchange/btc_eur | EUR | 47 | https://www.huobi.com/en-us/exchange/btc_eur | 0 | 13 時間s 前 |
| 54455.3 | HTX | 0 | /cdn/crypto/logos/exchanges/HUOB.png | £ 0.00000000 | 1743638541 | BTC/GBP | https://www.huobi.com/en-us/exchange/btc_gbp | GBP | 48 | https://www.huobi.com/en-us/exchange/btc_gbp | 0 | 13 時間s 前 |
| 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 | 1 月 前 |
| 95197.2 | 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 | 1 月 前 |
| 16838.2 | Bibox | 0 | /cdn/crypto/logos/exchanges/BIBX.png | $ 0.00000000 | 1743684808 | BTC/USDT | https://www.bibox.com/en/exchange/basic/BTC_USDT | USDT | 53 | https://www.bibox.com/en/exchange/basic/BTC_USDT | 0 | 最近 |
| 82485.63 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | US$ 0.00000000 | 1743638520 | BTC/USD | https://hitbtc.com/BTC-to-USD | USD | 54 | https://hitbtc.com/BTC-to-USD | 0 | 13 時間s 前 |
| 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 | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 86917.9 | -4818.96 | -5.54426648596 | 81265.16 | 88358 | 9586.85101663 | CX |
| 4 | 90735.07 | -8636.13 | -9.51796256949 | 76728.25 | 92817.29 | 12010.0924595 | CX |
| 12 | 94979.98 | -12881.04 | -13.5618474546 | 76728.25 | 109356 | 14826.3552331 | CX |
| 26 | 60542.54 | 21556.4 | 35.6053776403 | 58863.9 | 109356 | 16468.3382495 | CX |
| 52 | 65550.76 | 16548.18 | 25.2448331644 | 49050.01 | 109356 | 15402.622261 | CX |
| 156 | 45834.55 | 36264.39 | 79.1202051727 | 15500 | 109356 | 20258.9800138 | CX |
| 260 | 6790.05 | 75308.89 | 1109.10656033 | 6456 | 109356 | 21366.6733082 | CX |
BTCについて
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.
BTC ニュース
暗号通貨チャット
投稿を表示
When you’re putting tariffs on you need lower interest rates. Jerome Powell doesn’t want to see eye to eye with Donald Trump.
Interest rates will not help. Tariffs and a trade war with the entire world is just not going to go over well.
We need an emergency rate cut right now not gonna happen now cause they didn’t fire Jerome Powell 🤬 WTF
👇 I see I didn't miss anything here!! Going back over 💯!! Go join a debate team losers!! 😁
Trump Brothers, Hut 8 Team Up For New Bitcoin Mining Venture https://www.investors.com/news/bitcoin-trump-crypto-mining-american-bitcoin-hut-8-merger-deal-march-2025/
I Hub (glitch) timing, Nail of Death, Whole planet is freaking right out...... 10 days earlier MEANWHILE ; XRP is merely a microcosm of a whole bunch of various stuff : Microcosm / noun ; a little world; a world in miniature: Anything regarded as a representative, miniature version of a larger...
I Hub (glitch) timing, Nail of Death, Whole planet is freaking right out...... 10 days earlier MEANWHILE ; XRP is merely a microcosm of a whole bunch of various stuff : Microcosm / noun ; a little world; a world in miniature: Anything regarded as a representative, miniature version of a larger complex reality: NASDAQ 20 DAYS LATER ; * Bitcoin's a whole 'nuther story I Hub charts = Glitching out March 31st = End Of Quarter ETC., ETC., ETC........Back to bed .
もっと見る
Trump knows more than Jerome Powell, fed is just guessing. Trump knows facts you need lower rates when you’re putting tariffs on. Trump shouldn’t have to beg for a rate cut, Powell should’ve just did it when Trump asked for it. Looks to me like he’s working for the other side.
I would love lower interest rates personally but in the grand scheme of things, the interest rates are not the problem with any market right now (stock, crypto, energy, steel, auto, price of eggs... you name it). It purely the uncertainty that exists due to a number of factors. Interest rates not...
I would love lower interest rates personally but in the grand scheme of things, the interest rates are not the problem with any market right now (stock, crypto, energy, steel, auto, price of eggs... you name it). It purely the uncertainty that exists due to a number of factors. Interest rates not being one of them. The crypto cycle is also greatly being affected by the uncertainties right now. Bitcoin should be advancing into it's heyday of this 4 year cycle. My prediction would have been anywhere from $150k to $400k peaking between March and July of 2025. Right now, this does not look like it is happening. Let's hope something changes to reduce uncertainty and let the crypto cycle run a normal course. We all benefit (except the shorters of the crypto market).
もっと見る
Powel has created a mess that is like an iceberg, I think Trump is letting him hang around to do just that, hang himself around. Current Admin will pick up the pieces and move forward with financial reset at record pace.
Trump needs to shake up the markets by firing the Fed This week, no hesitations. BITCOIN would go right back to $100,000💪😎📉💹
Trump‘s tariffs would work for cryptocurrency if Jerome Powell would lower the rates. he’s not listening to Trump. he needs to be fired this week. Powell shouldn’t speak again🤨 I can’t believe Trump didn’t fire him already, Gensler and Powell should’ve been a package fired deal.
Gap filled. im sure there are plenty of uneducated guesses on how far its going down, ur call on where to sell or buy.
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737071400 | 100041.71 | -131.14 | -0.13 | 100513.67 | 100828.44 | 97277.58 | 14267 |
| 1736985000 | 100172.85 | 3 | 3.75 | 96494.18 | 100716.45 | 96400 | 15780 |
| 1736898600 | 96550.7 | 2 | 2.38 | 94469.86 | 97353.29 | 94311.36 | 19803 |
| 1736812200 | 94306.94 | -123.88 | -0.13 | 94572.06 | 95900 | 89713.25 | 25561 |
| 1736725800 | 94430.82 | -152.38 | -0.16 | 94557.14 | 95383.84 | 93670.3 | 2684 |
| 1736639400 | 94583.2 | -155.43 | -0.16 | 94692.7 | 94983.65 | 93804.05 | 4759 |
| 1736553000 | 94738.63 | 2 | 2.65 | 92523.5 | 95862.92 | 92209.25 | 23788 |
| 1736466600 | 92289.62 | -2 | -2.97 | 94979.98 | 95363.26 | 91187 | 12058 |
| 1736380200 | 95111.55 | -1 | -1.83 | 96827.52 | 97254.35 | 92500 | 16512 |
| 1736293800 | 96888.92 | -5 | -5.23 | 102195 | 102735.99 | 96105.11 | 24918 |
| 1736207400 | 102235.95 | 3 | 3.84 | 98479 | 102500 | 97900 | 22480 |
| 1736121000 | 98459.92 | 210.42 | 0.21 | 98177.44 | 98814 | 97250 | 2957 |
| 1736034600 | 98249.5 | 177.6 | 0.18 | 98151.78 | 98761.02 | 97516.65 | 3354 |
| 1735948200 | 98071.9 | 1 | 1.29 | 96937.86 | 98969.92 | 96016.63 | 13906 |
