BitcoinBTC

US$ 96.897,09

-696,65

(

-0,71%

)

Offizielle Links

Website

Ankündigung

Quellcode

Info

Rang 1

Coin

Minierbar

Wallet

Gebot

US$ 96.894,41

Börse

GDAX

Angebot

US$ 96.896,81

Letzter Handelszeitpunkt

13:50:14

Volumen (24 Stunden)

$ 1.256.494.310

Letzte Handelsgröße

0,000149

Volumen/Marktkapitalisierung (24 Stunden)

0,00%

Handelspreis

US$ 96.897,08

Vollständig verwässerte Marktkapitalisierung

US$ 2.034.838.890.000

Genesis-Datum

03.1.2009

Tagesbereich 96.880,00-97.738,22

52-Wochen-Bereich 49.050,01-109.356,00

Umlaufendes Angebot 19.823.796 / 21.000.000

94.4%

#	Börse	Paar	Prezzo	Volumen	Preis x Volumen	Volumen (%)	Zeit
96894.96	Binance	3792.49176	/cdn/crypto/logos/exchanges/BINA.png	$ 369.127.567,08	1739713824	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	45.4463281636	Kürzlich
96891.6	OKX	1970.85301952	/cdn/crypto/logos/exchanges/OKEX.png	$ 191.919.412,95	1739713823	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	2	https://www.okx.com/trade-spot/BTC-USDT	23.617199128	Kürzlich
96895.16	Coinbase	712.37299804	/cdn/crypto/logos/exchanges/GDAX.png	US$ 69.383.553,01	1739713824	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	3	https://pro.coinbase.com/trade/BTC-USD	8.53653457741	Kürzlich
97028.22	DigiFinex	385.641952	/cdn/crypto/logos/exchanges/DGFX.png	$ 37.570.319,98	1739713233	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	4	https://www.digifinex.com/en-ww/trade/USDT/BTC	4.62123896724	10 Minutes vor
96946.14	Crypto.com	315.34973	/cdn/crypto/logos/exchanges/CRTO.png	$ 30.734.403,94	1739713475	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	5	https://crypto.com/exchange/trade/BTC_USDT	3.77891060095	6 Minutes vor
96904.57	Crypto.com	230.46116	/cdn/crypto/logos/exchanges/CRTO.png	US$ 22.465.764,69	1739713820	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	6	https://crypto.com/exchange/trade/BTC_USD	2.761670735	Kürzlich
14808251	bitFlyer	182.46443149	/cdn/crypto/logos/exchanges/BITF.png	¥ 2.713.410.469,69	1739713822	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	7	https://cryptowat.ch/markets/bitflyer/BTC/JPY	2.18651455466	Kürzlich
96912	Bitstamp	145.70608855	/cdn/crypto/logos/exchanges/BSTP.png	US$ 14.184.129,37	1739713817	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	8	https://www.bitstamp.net/markets/btc/usd	1.74603061383	Kürzlich
96990.02	LATOKEN	141.296402	/cdn/crypto/logos/exchanges/LATK.png	$ 13.758.371,21	1739713378	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	9	https://exchange.latoken.com/exchange/BTC-USDT	1.69318829413	7 Minutes vor
92481	Bitvavo	74.18367705	/cdn/crypto/logos/exchanges/BITV.png	€ 6.885.395,14	1739713825	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	10	https://account.bitvavo.com/markets/BTC-EUR	0.888960595024	Kürzlich
92443.01	Coinbase	48.16722573	/cdn/crypto/logos/exchanges/GDAX.png	€ 4.474.454,98	1739713825	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	11	https://pro.coinbase.com/trade/BTC-EUR	0.577199288959	Kürzlich
98107	EXMO	37.84545341	/cdn/crypto/logos/exchanges/EXMO.png	US$ 3.721.179,17	1739713743	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	12	https://exmo.com/en/trade#?pair=BTC_USD	0.453511043402	Kürzlich
97113.2	Kucoin	36.71223914	/cdn/crypto/logos/exchanges/KUCN.png	$ 3.575.807,03	1739713090	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	13	https://trade.kucoin.com/BTC-USDT	0.439931468058	12 Minutes vor
92450.36	Binance	34.76655	/cdn/crypto/logos/exchanges/BINA.png	€ 3.227.952,93	1739713824	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	14	https://www.binance.com/en/trade/BTC_EUR	0.416615813666	Kürzlich
97000	Kraken	28.69946515	/cdn/crypto/logos/exchanges/KRKN.png	US$ 2.795.285,99	1739713433	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	15	https://trade.kraken.com/markets/kraken/XBT/USD	0.343912497077	7 Minutes vor
92518	Bitfinex	28.49655269	/cdn/crypto/logos/exchanges/BFNX.png	€ 2.634.362,45	1739713823	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	16	https://www.bitfinex.com/t/BTC:EUR	0.341480948947	Kürzlich
96941	Bitfinex	24.25453171	/cdn/crypto/logos/exchanges/BFNX.png	US$ 2.360.766,15	1739713820	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	17	https://www.bitfinex.com/t/BTC:USD	0.290647805533	Kürzlich
96945.68	LBank	23.2496	/cdn/crypto/logos/exchanges/LBNK.png	$ 2.266.174,95	1739713639	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	18	https://www.lbank.info/exchange/btc/usdt	0.278605470529	Kürzlich
92522.8	Kraken	21.64662563	/cdn/crypto/logos/exchanges/KRKN.png	€ 2.009.048,14	1739713431	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	19	https://trade.kraken.com/markets/kraken/XBT/EUR	0.259396648502	7 Minutes vor
77041.06	Coinbase	21.2818449	/cdn/crypto/logos/exchanges/GDAX.png	£ 1.647.770,29	1739713824	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	20	https://pro.coinbase.com/trade/BTC-GBP	0.255025394505	Kürzlich
92469	Bitstamp	20.74955186	/cdn/crypto/logos/exchanges/BSTP.png	€ 1.927.497,90	1739713814	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	21	https://www.bitstamp.net/markets/btc/eur	0.248646800772	Kürzlich
96930.3	Coinbase	19.33537328	/cdn/crypto/logos/exchanges/GDAX.png	$ 1.881.864,36	1739713823	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	22	https://pro.coinbase.com/trade/BTC-USDT	0.23170036347	Kürzlich
96898	Gate.io	16.75911	/cdn/crypto/logos/exchanges/GATE.png	$ 1.632.781,12	1739713817	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	23	https://gate.io/trade/BTC_USDT	0.200828389615	Kürzlich
97928.57	Gemini	15.45514839	/cdn/crypto/logos/exchanges/GEMN.png	US$ 1.507.814,74	1739663830	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	24	https://gemini.com/?symbol=BTCUSD	0.185202708403	14 Stundes vor
92705.24	EXMO	6.02977123	/cdn/crypto/logos/exchanges/EXMO.png	€ 560.943,95	1739713743	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	25	https://exmo.com/en/trade#?pair=BTC_EUR	0.0722561786317	Kürzlich
96908.06	EXMO	3.5755513	/cdn/crypto/logos/exchanges/EXMO.png	$ 347.971,33	1739713742	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	26	https://exmo.com/en/trade#?pair=BTC_USDT	0.0428466791832	Kürzlich
77142.3	Kraken	2.49490005	/cdn/crypto/logos/exchanges/KRKN.png	£ 193.055,07	1739713431	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	27	https://trade.kraken.com/markets/kraken/XBT/GBP	0.029896978974	7 Minutes vor
96934	Bitstamp	2.43569773	/cdn/crypto/logos/exchanges/BSTP.png	$ 236.986,44	1739713824	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	28	https://www.bitstamp.net/markets/btc/usdt	0.0291875435333	Kürzlich
77158	Bitstamp	1.59018442	/cdn/crypto/logos/exchanges/BSTP.png	£ 123.005,42	1739713817	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	29	https://www.bitstamp.net/markets/btc/gbp	0.019055557023	Kürzlich
97020.31	Upbit	0.50840226	/cdn/crypto/logos/exchanges/UPBT.png	$ 49.421,84	1739713772	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	30	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.00609230485106	Kürzlich
97318.79	HTX	0.054283	/cdn/crypto/logos/exchanges/HUOB.png	$ 5.291,28	1739700658	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	31	https://www.huobi.com/en-us/exchange/btc_usdt	0.000650486062415	4 Stundes vor
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2.144,18	1733386232	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	32	https://mercatox.com/exchange/BTC/USDT	0.000268260821224	2 Monats vor
77454.72	Gemini	0.02010147	/cdn/crypto/logos/exchanges/GEMN.png	£ 1.555,13	1739624415	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	33	https://gemini.com/?symbol=BTCGBP	0.000240880682148	1 Tag vor
14808438	Kraken	0.015402	/cdn/crypto/logos/exchanges/KRKN.png	¥ 228.084,85	1739713432	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	34	https://trade.kraken.com/markets/kraken/XBT/JPY	0.000184565818641	7 Minutes vor
77169	Bitfinex	0.00169898	/cdn/crypto/logos/exchanges/BFNX.png	£ 131,45	1739713784	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	35	https://www.bitfinex.com/t/BTC:GBP	2.03592802594E-5	Kürzlich
93051.34	Gemini	0.00161341	/cdn/crypto/logos/exchanges/GEMN.png	€ 149,97	1739616743	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	36	https://gemini.com/?symbol=BTCEUR	1.93338746562E-5	1 Tag vor
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		BTC/EUR	https://bittrex.com/Market/Index?MarketName=EUR-BTC	EUR	37	https://bittrex.com/Market/Index?MarketName=EUR-BTC	0	-
14841000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0,00000000	1739713823	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	38	https://www.bitfinex.com/t/BTC:JPY	0	Kürzlich
	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	-
85000.1	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0,00000000	1739691225	BTC/GBP	https://cex.io/btc-gbp	GBP	40	https://cex.io/btc-gbp	0	6 Stundes vor
95905.2	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0,00000000	1739691238	BTC/USDT	https://cex.io/btc-usdt	USDT	41	https://cex.io/btc-usdt	0	6 Stundes vor
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0,00000000	1739664135	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	14 Stundes vor
93700	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0,00000000	1739691233	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	6 Stundes vor
95628.4	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0,00000000	1739710008	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	1 Stunde vor
97588.07	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0,00000000	1739713813	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	45	https://cryptowat.ch/markets/bitflyer/BTC/USD	0	Kürzlich
	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	-
75580.94	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	£ 0,00000000	1739713644	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	47	https://exmo.com/en/trade#?pair=BTC_GBP	0	Kürzlich
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0,00000000	1739664130	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	48	https://www.huobi.com/en-us/exchange/btc_eur	0	14 Stundes vor
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0,00000000	1739664120	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	49	https://tidex.com/exchange/BTC/EUR	0	14 Stundes vor
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USDT	https://bittrex.com/Market/Index?MarketName=USDT-BTC	USDT	50	https://bittrex.com/Market/Index?MarketName=USDT-BTC	0	-
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0,00000000	1739664121	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	51	https://tidex.com/exchange/BTC/USDT	0	14 Stundes vor
97526.2	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0,00000000	1739664120	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	52	https://hitbtc.com/BTC-to-USD	0	14 Stundes vor
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0,00000000	1739664130	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	53	https://www.huobi.com/en-us/exchange/btc_gbp	0	14 Stundes vor
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0,00000000	1739690048	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	54	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	7 Stundes vor
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		BTC/USD	https://bittrex.com/Market/Index?MarketName=USD-BTC	USD	55	https://bittrex.com/Market/Index?MarketName=USD-BTC	0	-

Date	Price	Änderung	Änderung %	Niedrig	Hoch	Durchsch. Volumen
1	96489.9	407.19	0.422002717383	94066.92	98890.11	8598.83634492	CX
4	104335.91	-7438.82	-7.1296833468	91260	109356	15758.9668379	CX
12	97848.87	-951.78	-0.972704130359	89713.25	109356	16303.0449227	CX
26	57509.92	39387.17	68.4876104853	52530	109356	15838.904619	CX
52	51946.88	44950.21	86.5311063918	49050.01	109356	16808.6879271	CX
156	44453.96	52443.13	117.971784741	15500	109356	20559.3685604	CX
260	9888	87009.09	879.946298544	3596	109356	26166.2663641	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.

AI Innovation Redefined: Agentlauncher and SwissBorg Announce “$CVAI -Fair Launch”, Ushering in a New Era of Intelligent Automation

Swiss AI Innovation Unites to Bring Ready-Made AI Agents to the MassesAgentlauncher, the AI-powered launchpad that makes advanced AI agents...

Rise Surpasses $500 Million in Total Payroll Volume, Solidifying Its Leadership in Hybrid Payroll

Rise, the leading hybrid payroll and contractor payment platform is proud to announce its major milestone: surpassing $500 million in total...

Whale.io Says Goodbye to Telegram and Focuses on Web

In a landmark move, Whale Casino, the biggest project and one of the most prominent operators in the Telegram community, has announced a shift in...

Torrent Capital Increases its Solana Holdings

Torrent Capital Ltd., (TSXV: TORR), ("Torrent") announces it has acquired an additional 4,955 Solana (SOL) tokens since January 6, 2025, when it...

Swapping Crypto Easily with SimpleSwap in Tangem Wallet

Through a strategic collaboration between SimpleSwap and Tangem Wallet, users can now conduct cryptocurrency exchanges directly within their cold...

Keine Beiträge gefunden

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
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
1735861800	96821.89	2	2.53	94342.79	97776.99	94177	16559
1735775400	94435.58	1	1.17	93455.87	94960.91	92743.63	7798
1735689000	93344.69	788.73	0.85	92618.16	96148.94	91887.13	18485
1735602600	92555.96	-1	-1.18	93378.01	94910.48	91271.19	25524
1735516200	93660.99	-1	-1.59	95080.01	95149	92841.48	4522
1735429800	95171.05	865.18	0.92	94271.75	95534.17	94002.72	3724
1735343400	94305.87	-1	-1.47	95696.2	97340.47	93234.31	16367
1735257000	95712.26	-3	-3.49	99600	99887	95083.93	13269
1735170600	99173.43	634.17	0.64	98528.1	99472	97557.48	6194
1735084200	98539.26	3	4.10	94666.33	99444	93426.25	21453
1734997800	94660.41	-565.26	-0.59	95050	96430.08	92360.91	25763
1734911400	95225.67	-1	-1.93	97010.76	97387.98	94182.98	7176
1734825000	97102.83	-504.7	-0.52	97688.23	99596.57	96368	8396
1734738600	97607.53	-191.32	-0.20	97491.91	98132.47	92115.66	24493
1734652200	97798.85	-2	-2.33	100448.3	102796.22	95539.67	25338
1734565800	100135.72	-6	-5.69	106114.74	106528.13	100080	22483
1734479400	106174.47	148.89	0.14	106007.96	108388.88	105337.97	20655
1734393000	106025.58	1	1.21	104335.55	107857.79	103289.21	26004
1734306600	104755.98	3	3.32	101430.22	105100	101221.34	9508
1734220200	101394.28	103.8	0.10	101444.82	102650	100600	4945
1734133800	101290.48	1	1.27	100036	101959.13	99220.81	13792
1734047400	100018.66	-1	-1.25	101151.3	102595	99298.39	16468
1733961000	101288.17	4	4.76	96638.43	101984.98	95722.79	24042
1733874600	96686.75	-733.12	-0.75	97225.99	98338.17	94273.38	32448
1733788200	97419.87	-3	-3.63	101061.68	101116.55	94077.51	30694
1733701800	101089.15	1	1.13	99919.33	101104.53	98729.66	5379
1733615400	99957.36	8.53	0.01	99723.41	100583.27	99012.73	5600
1733529000	99948.83	2	3.01	96794.06	102104.12	96424.2	20635
1733442600	97024.94	-1	-1.93	98731.99	104000	92984.51	37845
1733356200	98930.12	2	2.98	95992.36	99260.33	94634.85	19600
1733269800	96067.41	378.96	0.40	95727.14	96310.1	93592.59	20275
1733183400	95688.45	-1	-1.67	97198.93	98200	94400.63	18859
1733097000	97313.48	814.03	0.84	96457.17	97895.9	95753.42	4930
1733010600	96499.45	-832.01	-0.85	97362.58	97400	96129.73	4304
1732924200	97331.46	1	1.75	95653.23	98750	95383.46	15897
1732837800	95657.05	-293.3	-0.31	95857.08	96676.31	94671.59	7884
1732751400	95950.35	4	4.42	91833.14	97386.06	91747.46	19183
1732665000	91892.57	-981.6	-1.06	92862.05	95004.92	90682.58	33032
1732578600	92874.17	-5	-5.15	98054.97	98999	92534.93	41048
1732492200	97918.07	287.74	0.29	97848.87	98700	95780.77	10784
1732405800	97630.33	-1	-1.40	98947.16	99044.11	97215.01	14260
1732319400	99011.56	549.76	0.56	98387.15	99860	97209.52	35291
1732233000	98461.8	4	4.53	94301.06	99073.53	94127.2	39671
1732146600	94198.37	1	2.05	92396.7	94989.99	91600	30667
1732060200	92306.09	1	1.94	90407.87	94105.84	90403.24	31897
1731973800	90545.3	744	0.83	89859.08	92674.8	89372.65	22587
1731887400	89801.3	-655.44	-0.72	90714.56	91439.82	88713.64	7938
1731801000	90456.74	-475.69	-0.52	90957.76	91820.73	90069.21	8530