Hot Features
プレミアム
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 1 | https://crypto.com/exchange/trade/BTC_USDT | 46.0222451094 | 1 月 前 |
| 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 | 2 | https://crypto.com/exchange/trade/BTC_USD | 20.345623371 | 1 月 前 |
| 83756.34 | Binance | 2196.61382 | /cdn/crypto/logos/exchanges/BINA.png | $ 184,130,250.94 | 1743831697 | BTC/USDT | https://www.binance.com/en/trade/BTC_USDT | USDT | 3 | https://www.binance.com/en/trade/BTC_USDT | 16.5851732708 | 最近 |
| 83736.32 | Coinbase | 816.95995694 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 68,474,848.05 | 1743831696 | BTC/USD | https://pro.coinbase.com/trade/BTC-USD | USD | 4 | https://pro.coinbase.com/trade/BTC-USD | 6.16832249609 | 最近 |
| 83750.8 | OKX | 698.40664998 | /cdn/crypto/logos/exchanges/OKEX.png | $ 58,569,286.76 | 1743831697 | BTC/USDT | https://www.okx.com/trade-spot/BTC-USDT | USDT | 5 | https://www.okx.com/trade-spot/BTC-USDT | 5.27320514781 | 最近 |
| 83788.4 | DigiFinex | 193.7950779 | /cdn/crypto/logos/exchanges/DGFX.png | $ 16,246,542.57 | 1743831573 | BTC/USDT | https://www.digifinex.com/en-ww/trade/USDT/BTC | USDT | 6 | https://www.digifinex.com/en-ww/trade/USDT/BTC | 1.46321802983 | 最近 |
| 83748 | Bitstamp | 100.9675836 | /cdn/crypto/logos/exchanges/BSTP.png | US$ 8,464,118.26 | 1743831666 | BTC/USD | https://www.bitstamp.net/markets/btc/usd | USD | 7 | https://www.bitstamp.net/markets/btc/usd | 0.762339221164 | 最近 |
| 12301253 | bitFlyer | 56.84417006 | /cdn/crypto/logos/exchanges/BITF.png | ¥ 700,011,059.46 | 1743831693 | BTC/JPY | https://cryptowat.ch/markets/bitflyer/BTC/JPY | JPY | 8 | https://cryptowat.ch/markets/bitflyer/BTC/JPY | 0.429192606044 | 最近 |
| 76390 | Bitvavo | 53.30800243 | /cdn/crypto/logos/exchanges/BITV.png | € 4,076,615.96 | 1743831698 | BTC/EUR | https://account.bitvavo.com/markets/BTC-EUR | EUR | 9 | https://account.bitvavo.com/markets/BTC-EUR | 0.402493350889 | 最近 |
| 83807.9 | Kraken | 44.33971013 | /cdn/crypto/logos/exchanges/KRKN.png | US$ 3,715,037.15 | 1743831346 | XBT/USD | https://trade.kraken.com/markets/kraken/XBT/USD | USD | 10 | https://trade.kraken.com/markets/kraken/XBT/USD | 0.334779727136 | 6 分s 前 |
| 83827.3 | Kucoin | 44.26102432 | /cdn/crypto/logos/exchanges/KUCN.png | $ 3,710,585.93 | 1743831167 | BTC/USDT | https://trade.kucoin.com/BTC-USDT | USDT | 11 | https://trade.kucoin.com/BTC-USDT | 0.334185622801 | 9 分s 前 |
| 83813.26 | LATOKEN | 38.9042392 | /cdn/crypto/logos/exchanges/LATK.png | $ 3,261,814.62 | 1743831285 | BTC/USDT | https://exchange.latoken.com/exchange/BTC-USDT | USDT | 12 | https://exchange.latoken.com/exchange/BTC-USDT | 0.293740093149 | 7 分s 前 |
| 83828.95 | LBank | 35.9785 | /cdn/crypto/logos/exchanges/LBNK.png | $ 3,015,675.79 | 1743831638 | BTC/USDT | https://www.lbank.info/exchange/btc/usdt | USDT | 13 | https://www.lbank.info/exchange/btc/usdt | 0.271649777985 | 最近 |
| 82801.16 | Gemini | 32.14076178 | /cdn/crypto/logos/exchanges/GEMN.png | US$ 2,667,757.39 | 1743797904 | BTC/USD | https://gemini.com/?symbol=BTCUSD | USD | 14 | https://gemini.com/?symbol=BTCUSD | 0.242673563429 | 9 時間s 前 |
| 83757.93 | Coinbase | 28.6648491 | /cdn/crypto/logos/exchanges/GDAX.png | $ 2,406,767.70 | 1743831698 | BTC/USDT | https://pro.coinbase.com/trade/BTC-USDT | USDT | 15 | https://pro.coinbase.com/trade/BTC-USDT | 0.216429253415 | 最近 |
| 76398.93 | Coinbase | 22.03520429 | /cdn/crypto/logos/exchanges/GDAX.png | € 1,684,599.68 | 1743831698 | BTC/EUR | https://pro.coinbase.com/trade/BTC-EUR | EUR | 16 | https://pro.coinbase.com/trade/BTC-EUR | 0.166373204921 | 最近 |
| 76366.06 | Binance | 21.7383 | /cdn/crypto/logos/exchanges/BINA.png | € 1,661,777.88 | 1743831696 | BTC/EUR | https://www.binance.com/en/trade/BTC_EUR | EUR | 17 | https://www.binance.com/en/trade/BTC_EUR | 0.164131477654 | 最近 |
| 64840.99 | Coinbase | 13.26515393 | /cdn/crypto/logos/exchanges/GDAX.png | £ 860,161.12 | 1743831696 | BTC/GBP | https://pro.coinbase.com/trade/BTC-GBP | GBP | 18 | https://pro.coinbase.com/trade/BTC-GBP | 0.100156374502 | 最近 |
| 83817.6 | Gate.io | 12.66352 | /cdn/crypto/logos/exchanges/GATE.png | $ 1,061,918.54 | 1743831277 | BTC/USDT | https://gate.io/trade/BTC_USDT | USDT | 19 | https://gate.io/trade/BTC_USDT | 0.095613835944 | 7 分s 前 |
| 83778 | Bitfinex | 12.65684748 | /cdn/crypto/logos/exchanges/BFNX.png | US$ 1,059,673.80 | 1743831502 | BTC/USD | https://www.bitfinex.com/t/BTC:USD | USD | 20 | https://www.bitfinex.com/t/BTC:USD | 0.0955634561734 | 最近 |
| 76445.4 | Kraken | 11.01211073 | /cdn/crypto/logos/exchanges/KRKN.png | € 842,179.50 | 1743831344 | XBT/EUR | https://trade.kraken.com/markets/kraken/XBT/EUR | EUR | 21 | https://trade.kraken.com/markets/kraken/XBT/EUR | 0.0831451404298 | 6 分s 前 |
| 83773.29 | EXMO | 5.92570838 | /cdn/crypto/logos/exchanges/EXMO.png | $ 496,812.55 | 1743831674 | BTC/USDT | https://exmo.com/en/trade#?pair=BTC_USDT | USDT | 22 | https://exmo.com/en/trade#?pair=BTC_USDT | 0.0447410916473 | 最近 |
| 85297.34 | EXMO | 4.17603288 | /cdn/crypto/logos/exchanges/EXMO.png | US$ 356,397.18 | 1743831675 | BTC/USD | https://exmo.com/en/trade#?pair=BTC_USD | USD | 23 | https://exmo.com/en/trade#?pair=BTC_USD | 0.0315304530403 | 最近 |
| 76410 | Bitstamp | 4.01444083 | /cdn/crypto/logos/exchanges/BSTP.png | € 306,798.76 | 1743831694 | BTC/EUR | https://www.bitstamp.net/markets/btc/eur | EUR | 24 | https://www.bitstamp.net/markets/btc/eur | 0.0303103787041 | 最近 |
| 76475.49 | EXMO | 2.5358 | /cdn/crypto/logos/exchanges/EXMO.png | € 193,997.60 | 1743831675 | BTC/EUR | https://exmo.com/en/trade#?pair=BTC_EUR | EUR | 25 | https://exmo.com/en/trade#?pair=BTC_EUR | 0.0191461430303 | 最近 |
| 83751.7 | HTX | 0.821905 | /cdn/crypto/logos/exchanges/HUOB.png | $ 68,846.27 | 1743812975 | BTC/USDT | https://www.huobi.com/en-us/exchange/btc_usdt | USDT | 26 | https://www.huobi.com/en-us/exchange/btc_usdt | 0.00620565923468 | 5 時間s 前 |
| 83847 | Bitstamp | 0.75855967 | /cdn/crypto/logos/exchanges/BSTP.png | $ 63,630.86 | 1743831698 | BTC/USDT | https://www.bitstamp.net/markets/btc/usdt | USDT | 27 | https://www.bitstamp.net/markets/btc/usdt | 0.00572738068413 | 最近 |
| 64866.4 | Kraken | 0.69407288 | /cdn/crypto/logos/exchanges/KRKN.png | £ 45,007.90 | 1743831345 | XBT/GBP | https://trade.kraken.com/markets/kraken/XBT/GBP | GBP | 28 | https://trade.kraken.com/markets/kraken/XBT/GBP | 0.0052404837266 | 6 分s 前 |
| 65556.06 | EXMO | 0.3346 | /cdn/crypto/logos/exchanges/EXMO.png | £ 21,972.55 | 1743831676 | BTC/GBP | https://exmo.com/en/trade#?pair=BTC_GBP | GBP | 29 | https://exmo.com/en/trade#?pair=BTC_GBP | 0.00252634255775 | 最近 |
| 84100 | Upbit | 0.24015729 | /cdn/crypto/logos/exchanges/UPBT.png | $ 20,120.11 | 1743831638 | BTC/USDT | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC | USDT | 30 | https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC | 0.0018132683272 | 最近 |
| 64843 | Bitstamp | 0.11309083 | /cdn/crypto/logos/exchanges/BSTP.png | £ 7,341.91 | 1743831694 | BTC/GBP | https://www.bitstamp.net/markets/btc/gbp | GBP | 31 | https://www.bitstamp.net/markets/btc/gbp | 0.000853873809683 | 最近 |
| 75926 | Bitfinex | 0.09976443 | /cdn/crypto/logos/exchanges/BFNX.png | € 7,607.28 | 1743831698 | BTC/EUR | https://www.bitfinex.com/t/BTC:EUR | EUR | 32 | https://www.bitfinex.com/t/BTC:EUR | 0.000753255006749 | 最近 |
| 64979 | Bitfinex | 0.049774 | /cdn/crypto/logos/exchanges/BFNX.png | £ 3,230.15 | 1743831577 | BTC/GBP | https://www.bitfinex.com/t/BTC:GBP | GBP | 33 | https://www.bitfinex.com/t/BTC:GBP | 0.000375810443722 | 最近 |
| 62972.29 | Gemini | 0.03700851 | /cdn/crypto/logos/exchanges/GEMN.png | £ 2,337.06 | 1743810637 | BTC/GBP | https://gemini.com/?symbol=BTCGBP | GBP | 34 | https://gemini.com/?symbol=BTCGBP | 0.000279426699975 | 6 時間s 前 |
| 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 | 0.000169024397651 | 4 月s 前 |
| 74929.09 | Gemini | 0.00881373 | /cdn/crypto/logos/exchanges/GEMN.png | € 661.80 | 1743786779 | BTC/EUR | https://gemini.com/?symbol=BTCEUR | EUR | 36 | https://gemini.com/?symbol=BTCEUR | 6.65466263942E-5 | 12 時間s 前 |
| 12360800 | Kraken | 0.00089156 | /cdn/crypto/logos/exchanges/KRKN.png | ¥ 11,040.83 | 1743831345 | XBT/JPY | https://trade.kraken.com/markets/kraken/XBT/JPY | JPY | 37 | https://trade.kraken.com/markets/kraken/XBT/JPY | 6.73157791627E-6 | 6 分s 前 |
| 12127000 | Bitfinex | 0 | /cdn/crypto/logos/exchanges/BFNX.png | ¥ 0.00000000 | 1743831447 | BTC/JPY | https://www.bitfinex.com/t/BTC:JPY | JPY | 38 | https://www.bitfinex.com/t/BTC:JPY | 0 | 最近 |
| SouthXchange | /cdn/crypto/logos/exchanges/SOTX.png | $ - | BTC/USDT | https://www.southxchange.com/Market/Book/BTC/USDT | USDT | 39 | https://www.southxchange.com/Market/Book/BTC/USDT | 0 | - | |||
| 65296.4 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | £ 0.00000000 | 1743831696 | BTC/GBP | https://cex.io/btc-gbp | GBP | 40 | https://cex.io/btc-gbp | 0 | 最近 |
| 83882.1 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | $ 0.00000000 | 1743831695 | 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 | 1743811339 | BTC/GBP | https://www.binance.com/en/trade/BTC_GBP | GBP | 42 | https://www.binance.com/en/trade/BTC_GBP | 0 | 6 時間s 前 |
| 76300 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | € 0.00000000 | 1743831697 | BTC/EUR | https://cex.io/btc-eur | EUR | 43 | https://cex.io/btc-eur | 0 | 最近 |
| 82328.3 | CEX.IO | 0 | /cdn/crypto/logos/exchanges/CXIO.png | US$ 0.00000000 | 1743831697 | BTC/USD | https://cex.io/btc-usd | USD | 44 | https://cex.io/btc-usd | 0 | 最近 |
| 84071.97 | bitFlyer | 0 | /cdn/crypto/logos/exchanges/BITF.png | US$ 0.00000000 | 1743831502 | BTC/USD | https://cryptowat.ch/markets/bitflyer/BTC/USD | USD | 45 | https://cryptowat.ch/markets/bitflyer/BTC/USD | 0 | 最近 |
| Kraken | /cdn/crypto/logos/exchanges/KRKN.png | $ - | XBT/USDT | https://trade.kraken.com/markets/kraken/XBT/USDT | USDT | 46 | https://trade.kraken.com/markets/kraken/XBT/USDT | 0 | - | |||
| 23560.85 | HTX | 0 | /cdn/crypto/logos/exchanges/HUOB.png | € 0.00000000 | 1743811339 | BTC/EUR | https://www.huobi.com/en-us/exchange/btc_eur | EUR | 47 | https://www.huobi.com/en-us/exchange/btc_eur | 0 | 6 時間s 前 |
| 54455.3 | HTX | 0 | /cdn/crypto/logos/exchanges/HUOB.png | £ 0.00000000 | 1743811339 | BTC/GBP | https://www.huobi.com/en-us/exchange/btc_gbp | GBP | 48 | https://www.huobi.com/en-us/exchange/btc_gbp | 0 | 6 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 | 1743831184 | BTC/USDT | https://www.bibox.com/en/exchange/basic/BTC_USDT | USDT | 53 | https://www.bibox.com/en/exchange/basic/BTC_USDT | 0 | 9 分s 前 |
| 83874.51 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | US$ 0.00000000 | 1743811320 | BTC/USD | https://hitbtc.com/BTC-to-USD | USD | 54 | https://hitbtc.com/BTC-to-USD | 0 | 6 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 | 84429.67 | -693.34 | -0.821204204636 | 81177.7 | 88358 | 11166.4065982 | CX |
| 4 | 86641.06 | -2904.73 | -3.35260210344 | 76728.25 | 88804.64 | 10901.4832622 | CX |
| 12 | 94692.7 | -10956.37 | -11.5704484084 | 76728.25 | 109356 | 14775.1696814 | CX |
| 26 | 62127.85 | 21608.48 | 34.7806659976 | 58863.9 | 109356 | 16424.111285 | CX |
| 52 | 68435.27 | 15301.06 | 22.3584417801 | 49050.01 | 109356 | 15378.9966414 | CX |
| 156 | 46587.44 | 37148.89 | 79.740140261 | 15500 | 109356 | 20262.3895011 | CX |
| 260 | 6884.04 | 76852.29 | 1116.38354803 | 6456 | 109356 | 21356.405897 | 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
Not touching this right now. I'm just waiting for a $10,000 rug pull drop at any given moment.
You can cut me down, but I’ll grow back✊😎☝️BITCOIN $100K TARGET TODAY TOMORROW 🫲😎🫱 we’re all gonna be winners again
Bitcoin !........Crypto !........XRP ! Go USA Go ! XRP YESTERDAY. NEXT DAY........Whooops !.......It has OVERREACTED !........Or HAS it ? Amazons' low has (now) been 166 - It downgapped real hard thru this line but has since filled the gap Most of what Amazon sells comes from overseas.........
Bitcoin !........Crypto !........XRP ! Go USA Go ! XRP YESTERDAY. NEXT DAY........Whooops !.......It has OVERREACTED !........Or HAS it ? Amazons' low has (now) been 166 - It downgapped real hard thru this line but has since filled the gap Most of what Amazon sells comes from overseas...... https://investorshub.advfn.com/boards/read_msg.aspx?message_id=176018545 BITCOIN The SPYs' low (now) has been 510.......(not shown) Is this "event" any "worse" than the others ? One of the Most Brutal Market Slumps ever..... 83456 Summary
もっと見る
I agree Weedtrader, I am here for the long term anyway. Not trying to time the market and trading my assets. These short term ups and downs don't change my long term plans. Good luck to all.
☝️😎👍 doesn’t even make sense that Crypto is going down. i’m totally lost with these tariffs, but that’s OK. I’m not selling anyway. I’m here for a long-term.🪖 good morning Vietnam Paranoid Black Sabbath.BITCOIN $100,000 TARGET TODAY
HISTORICALLY HIGH DRAMA unfolding before us. 2 WEEKS EARLIER / AGO - March 20 8 DAYS AGO - March 26 Am just comparing the above ethereum to the Bitcoin Tariffs Chart which this post replies to it's always important at times such as this to be monitoring ethereum closely because one typically...
HISTORICALLY HIGH DRAMA unfolding before us. 2 WEEKS EARLIER / AGO - March 20 8 DAYS AGO - March 26 Am just comparing the above ethereum to the Bitcoin Tariffs Chart which this post replies to it's always important at times such as this to be monitoring ethereum closely because one typically gets a FAR more readable read ! For example, ethereum (top chart) has already long ago passed thru THIS line : . XRP is a whole nuther and very strongly correlated story .
もっと見る
BITCOIN USA have to take over Canada, just make it USA we don’t need them against us.$100,000 TARGET
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!! 😁
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
