BitcoinBTC

$ 93,783.87

349.86

(

0.37%

)

Official Links

Website

Announcement

Source Code

Info

Rank 1

Coin

Mineable

Wallet

Bid

$ 93,783.87

Exchange

CAPI

Ask

$ 93,783.88

Last Trade Time

17:46:25

Volume (24h)

$ 489,412,079

Last Trade Size

0.001077

Volume/Market Cap (24h)

0.00%

Trade Price

$ 93,783.87

Fully Diluted Market Cap

$ 1,969,461,270,000

Genesis Date

1/02/2009

Days Range 91,936.71-94,685.96

52 Weeks Range 49,050.01-109,356.00

Circulating Supply 19,823,796 / 21,000,000

94.4%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
93747.19	Binance	23912.67368	/cdn/crypto/logos/exchanges/BINA.png	$ 2,233,331,055.25	1745430351	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	40.4408426986	Recently
93769.73	Coinbase	8863.56921615	/cdn/crypto/logos/exchanges/GDAX.png	$ 827,486,578.60	1745430351	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	2	https://pro.coinbase.com/trade/BTC-USD	14.9899677976	Recently
93734.1	OKX	8840.65907991	/cdn/crypto/logos/exchanges/OKEX.png	$ 825,657,870.79	1745430349	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	3	https://www.okx.com/trade-spot/BTC-USDT	14.9512224349	Recently
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	4	https://crypto.com/exchange/trade/BTC_USDT	10.308454516	2 months ago
90725.33	Crypto.com	2694.66449	/cdn/crypto/logos/exchanges/CRTO.png	$ 239,593,896.36	1741219320	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	5	https://crypto.com/exchange/trade/BTC_USD	4.55718604385	2 months ago
93767	Bitstamp	1827.5226912	/cdn/crypto/logos/exchanges/BSTP.png	$ 170,743,402.14	1745430339	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	6	https://www.bitstamp.net/markets/btc/usd	3.09068566201	Recently
93686.41	DigiFinex	1546.4209361	/cdn/crypto/logos/exchanges/DGFX.png	$ 144,398,194.17	1745429995	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	7	https://www.digifinex.com/en-ww/trade/USDT/BTC	2.61528955982	7 minutes ago
13442501	bitFlyer	951.38054127	/cdn/crypto/logos/exchanges/BITF.png	¥ 12,651,030,432.34	1745430349	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	8	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.60896398834	Recently
93692	Bitfinex	861.60712424	/cdn/crypto/logos/exchanges/BFNX.png	$ 62,400,771.11	1745430350	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	9	https://www.bitfinex.com/t/BTC:USD	1.45714020296	Recently
82744.87	Binance	565.61	/cdn/crypto/logos/exchanges/BINA.png	€ 46,452,955.51	1745430350	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	10	https://www.binance.com/en/trade/BTC_EUR	0.956553221312	Recently
93677	Kraken	528.66886173	/cdn/crypto/logos/exchanges/KRKN.png	$ 49,446,685.46	1745429864	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	11	https://trade.kraken.com/markets/kraken/XBT/USD	0.894078786964	9 minutes ago
82744.16	Coinbase	400.83687973	/cdn/crypto/logos/exchanges/GDAX.png	€ 32,928,362.94	1745430351	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	12	https://pro.coinbase.com/trade/BTC-EUR	0.677890787868	Recently
82615.5	Kraken	321.09458495	/cdn/crypto/logos/exchanges/KRKN.png	€ 26,386,413.19	1745429862	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	13	https://trade.kraken.com/markets/kraken/XBT/EUR	0.543031522745	9 minutes ago
82759	Bitstamp	246.46855589	/cdn/crypto/logos/exchanges/BSTP.png	€ 20,260,894.55	1745430351	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	14	https://www.bitstamp.net/markets/btc/eur	0.416824828218	Recently
93800	LATOKEN	234.4733369	/cdn/crypto/logos/exchanges/LATK.png	$ 21,921,073.93	1745430312	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	15	https://exchange.latoken.com/exchange/BTC-USDT	0.396538649818	Recently
93810.52	Coinbase	225.93336278	/cdn/crypto/logos/exchanges/GDAX.png	$ 21,072,056.89	1745430351	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	16	https://pro.coinbase.com/trade/BTC-USDT	0.382095942379	Recently
93810.12	LBank	221.7567	/cdn/crypto/logos/exchanges/LBNK.png	$ 20,678,131.18	1745430336	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	17	https://www.lbank.info/exchange/btc/usdt	0.375032417624	Recently
70665.88	Coinbase	194.3270167	/cdn/crypto/logos/exchanges/GDAX.png	£ 13,672,248.75	1745430351	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	18	https://pro.coinbase.com/trade/BTC-GBP	0.328643648118	Recently
93687.1	Kucoin	116.0279457	/cdn/crypto/logos/exchanges/KUCN.png	$ 10,849,869.53	1745430004	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	19	https://trade.kucoin.com/BTC-USDT	0.196225146694	6 minutes ago
93774.18	EXMO	100.70815905	/cdn/crypto/logos/exchanges/EXMO.png	$ 9,405,905.93	1745430318	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	20	https://exmo.com/en/trade#?pair=BTC_USDT	0.170316497148	Recently
93755	HTX	92.80697752	/cdn/crypto/logos/exchanges/HUOB.png	$ 8,663,741.21	1745430328	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	21	https://www.huobi.com/en-us/exchange/btc_usdt	0.156954108497	Recently
88561.1	Gemini	83.72475219	/cdn/crypto/logos/exchanges/GEMN.png	$ 7,377,986.40	1745365245	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	22	https://gemini.com/?symbol=BTCUSD	0.141594351958	18 hours ago
82545	Bitfinex	61.01655933	/cdn/crypto/logos/exchanges/BFNX.png	€ 4,983,315.07	1745430341	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	23	https://www.bitfinex.com/t/BTC:EUR	0.10319051357	Recently
93689.3	Gate.io	57.24031	/cdn/crypto/logos/exchanges/GATE.png	$ 5,350,247.00	1745430002	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	24	https://gate.io/trade/BTC_USDT	0.0968041635038	7 minutes ago
70709	Bitstamp	31.08323643	/cdn/crypto/logos/exchanges/BSTP.png	£ 2,184,591.91	1745430351	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	25	https://www.bitstamp.net/markets/btc/gbp	0.0525676171495	Recently
70600.1	Kraken	19.1179476	/cdn/crypto/logos/exchanges/KRKN.png	£ 1,343,603.39	1745429863	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	26	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0323320562961	9 minutes ago
95600.73	EXMO	13.38281833	/cdn/crypto/logos/exchanges/EXMO.png	$ 1,271,829.11	1745430318	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	27	https://exmo.com/en/trade#?pair=BTC_USD	0.0226328706773	Recently
93364.68	Upbit	9.30984421	/cdn/crypto/logos/exchanges/UPBT.png	$ 863,466.13	1745429890	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	28	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0157447030091	8 minutes ago
82693.8	EXMO	7.73602	/cdn/crypto/logos/exchanges/EXMO.png	€ 635,086.13	1745430319	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	29	https://exmo.com/en/trade#?pair=BTC_EUR	0.0130830693431	Recently
93803	Bitstamp	2.54556847	/cdn/crypto/logos/exchanges/BSTP.png	$ 238,374.07	1745430351	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	30	https://www.bitstamp.net/markets/btc/usdt	0.0043050365447	Recently
72673.85	EXMO	1.0187	/cdn/crypto/logos/exchanges/EXMO.png	£ 73,546.49	1745430320	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	31	https://exmo.com/en/trade#?pair=BTC_GBP	0.00172281389394	Recently
13455200	Kraken	0.71060283	/cdn/crypto/logos/exchanges/KRKN.png	¥ 9,524,989.77	1745429864	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	32	https://trade.kraken.com/markets/kraken/XBT/JPY	0.00120176345204	9 minutes ago
76877.2	Gemini	0.23661215	/cdn/crypto/logos/exchanges/GEMN.png	€ 18,043.08	1745429689	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	33	https://gemini.com/?symbol=BTCEUR	0.000400155786291	12 minutes ago
92034.72	bitFlyer	0.18337617	/cdn/crypto/logos/exchanges/BITF.png	$ 17,127.92	1745430324	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	34	https://cryptowat.ch/markets/bitflyer/BTC/USD	0.000310123700298	Recently
70860	Bitfinex	0.03565453	/cdn/crypto/logos/exchanges/BFNX.png	£ 2,499.07	1745430227	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	35	https://www.bitfinex.com/t/BTC:GBP	6.02985370235E-5	Recently
94500	CEX.IO	0.03453763	/cdn/crypto/logos/exchanges/CXIO.png	$ 3,263.75	1745430248	BTC/USD	https://cex.io/btc-usd	USD	36	https://cex.io/btc-usd	5.84096484026E-5	Recently
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2,144.18	1733386232	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	37	https://mercatox.com/exchange/BTC/USDT	3.78595244787E-5	5 months ago
93303.2	CEX.IO	0.00927186	/cdn/crypto/logos/exchanges/CXIO.png	$ 865.09	1745430248	BTC/USDT	https://cex.io/btc-usdt	USDT	38	https://cex.io/btc-usdt	1.56804645437E-5	Recently
65781.4	Gemini	3.04E-5	/cdn/crypto/logos/exchanges/GEMN.png	£ 2.00	1745366120	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	39	https://gemini.com/?symbol=BTCGBP	5.14121354429E-8	18 hours ago
11594000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0.00000000	1745430350	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	40	https://www.bitfinex.com/t/BTC:JPY	0	Recently
	SouthXchange		/cdn/crypto/logos/exchanges/SOTX.png	$ -		BTC/USDT	https://www.southxchange.com/Market/Book/BTC/USDT	USDT	41	https://www.southxchange.com/Market/Book/BTC/USDT	0	-
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0.00000000	1745366535	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	42	https://www.huobi.com/en-us/exchange/btc_eur	0	18 hours ago
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0.00000000	1745366535	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	43	https://www.huobi.com/en-us/exchange/btc_gbp	0	18 hours ago
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0.00000000	1745366538	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	44	https://www.binance.com/en/trade/BTC_GBP	0	18 hours ago
70000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1745430248	BTC/GBP	https://cex.io/btc-gbp	GBP	45	https://cex.io/btc-gbp	0	Recently
	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	-
81800	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1745430248	BTC/EUR	https://cex.io/btc-eur	EUR	47	https://cex.io/btc-eur	0	Recently
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1745366525	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	48	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	18 hours ago
76017	Bitvavo	0	/cdn/crypto/logos/exchanges/BITV.png	€ 0.00000000	1745366529	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	49	https://account.bitvavo.com/markets/BTC-EUR	0	18 hours ago
	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	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		BTC/USD	https://bittrex.com/Market/Index?MarketName=USD-BTC	USD	51	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	52	https://tidex.com/exchange/BTC/EUR	0	2 months ago
95202.98	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0.00000000	1740787320	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	53	https://tidex.com/exchange/BTC/USDT	0	2 months ago
93575.9	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	$ 0.00000000	1745366520	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	54	https://hitbtc.com/BTC-to-USD	0	18 hours ago
	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	Change	Change %	Low	High	Avg. Daily Vol
1	83669.34	10114.53	12.088693421	83088.02	93895.89	7324.47887495	CX
4	87357.01	6426.86	7.35700546527	74553.01	93895.89	9079.80478108	CX
12	101318.32	-7534.45	-7.43641426348	74553.01	106484.77	12697.3262319	CX
26	67342.28	26441.59	39.264470998	65149.51	109356	16158.6285159	CX
52	66802.61	26981.26	40.3895296905	49050.01	109356	14862.3651492	CX
156	39768.68	54015.19	135.823441965	15500	109356	20159.1449415	CX
260	7124.79	86659.08	1216.30363842	7031.14	109356	21207.5843394	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.

Symbiotic Raises $29 Million Series A to Launch Universal Staking and Transform Blockchain Coordination

Dubai, UAE, April 23rd, 2025, ChainwireFunding round led by Pantera Capital, with participation from Coinbase Ventures and over 100 angels across...

Hermetica Unveils Version 2.0: Redefining Bitcoin-Backed Finance with New Interface and Real-Time Transparency

Panama City, Panama, April 23rd, 2025, ChainwireHermetica, the Bitcoin-backed stablecoin issuer, has announced the launch of Hermetica 2.0. This...

BNB Chain Expands MVB Access With Rolling Applications and Selections

Dubai, UAE, April 23rd, 2025, ChainwireBNB Chain, the decentralized blockchain ecosystem, has announced an update to its flagship incubation...

BNB Chain Announces Token 2049 Events; BNB Demo Day and Binance Clubhouse Booth

Dubai, UAE, April 23rd, 2025, ChainwireBNB Chain has announced the seventh edition of BNB Demo Day (formerly BNB Incubation Alliance – BIA...

BC.GAME to Host 'Untamed Arena' During TOKEN2049 Dubai, Showcasing Web3 Culture and Influencer Appearances

Belize, Belize, April 23rd, 2025, ChainwireAs TOKEN2049 Dubai approaches, BC.GAME is preparing to present "Untamed Arena," a side event scheduled...

weedtrader420

18 hours ago

Read Full Thread

☝️🤑🖕BAHAHAHA

🤑 2 🥳 1

Read Full Thread

getmenews

1 day ago

Read Full Thread

5/2 numbers hit, so fast? re-entered positions Nice day

👍️0

Read Full Thread

weedtrader420

1 day ago

Read Full Thread

BITCOIN 😵RP WEEEEEEEEEEEEEEEEEEEEEE

👍️0

Read Full Thread

weedtrader420

1 day ago

Read Full Thread

🥳WOOHOOOOOOOOOOO

🥳 1

Read Full Thread

Scotttrader80

1 day ago

Read Full Thread

you called that one right

👍️0

Read Full Thread

abrois

1 day ago

Read Full Thread

clears $90K today , momentums building,,

👍️0

Read Full Thread

nowwhat2

1 day ago

Read Full Thread

Can't over-state the importance of 88,888 Even stands out here ......

👍️0

Read Full Thread

getmenews

1 day ago

Read Full Thread

I cancelled all my positions until 5/2 Next stop appears to be 245 Will the proposed FDIC cancel or lower deposit insurance HMM

👍️0

Read Full Thread

BDEZ

2 days ago

Read Full Thread

Where we headed?.... BTC

👍️0

Read Full Thread

nowwhat2

2 days ago

Read Full Thread

Persona is EVERYTHING....... It's......The Great BITCOIN 88,888............................BITCOIN 88,888............................BITCOIN 88,888............................BITCOIN 88,888 BUT, LEVELS CAN BE IMPORTANT TOO. LAST 88,134 ANYTHING ABOVE 88,888 = A RESITANCE BREAKOUT .

👍️0

Read Full Thread

Strategyone

2 days ago

Read Full Thread

This is an interesting Monday. Bitcoin seems to be breaking to the upside of a trench it has been in since the tariffs started. Yet, the stock market is down pretty significantly again today. It is nice to see Bitcoin reacting differently than the stock market for a change. Eventually, the crypto... This is an interesting Monday. Bitcoin seems to be breaking to the upside of a trench it has been in since the tariffs started. Yet, the stock market is down pretty significantly again today. It is nice to see Bitcoin reacting differently than the stock market for a change. Eventually, the crypto markets should move independently from the stock market in my opinion. Show more

👍️ 2 😁 1

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

BITCOIN said Trump should come out and start talking about how the markets are naked short selling stocks. especially Tesla right now they can prove it. All they have to do is go into the blue sheets. they tell you every trade. stocks are being illegally shorted with shares that don’t exist.

👍️ 2

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

They’re getting somebody in place to take over Jerome Powell job right now.WOOHOOOOOOO huge rate cut coming huge weeeeeeeeeeeeee

👍️ 1

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

✊😎🖕🐎🏎️ WOOHOOOOOOOOOOOOOO🥳

🙂 1

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

Crypto going up because Jerome Powell is about to get the 🥾

👍️ 1

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

BITCOIN said, what a great day. The king of child molesters is dead $100k target ✊😎

👍️ 1 🙂 1

Read Full Thread

Moonboy1

3 days ago

Read Full Thread

Looks like another couple of weeks of sideways action per the chart and then a possible leg up after that

👍️0

Read Full Thread

Moonboy1

3 days ago

Read Full Thread

Looks like it's moving up a little based on Russia calling a temporary cease fire. The wars in Russia and Israel are dictating the Bitcoin price movements and have for a while now it seems. As soon as bombs drop again down goes Bitcoin in my opinion. We shall see

👍️0

Read Full Thread

weedtrader420

3 days ago

Read Full Thread

WOOHOOOOOOOOOOOOOOO

👍️0

Read Full Thread

nowwhat2

3 days ago

Read Full Thread

2 HOURS LATER..... 85,200

👍️0

Read Full Thread

Moonboy1

3 days ago

Read Full Thread

Where's the spring rally? Been hearing about for a year now. Sring will be over soon. The dollar is falling like a rock. This should be breaking out big time but it's not.

👍️0

Read Full Thread

nowwhat2

3 days ago

Read Full Thread

Johnny Bitcoin !......XRP ! Go USA Go ! Wooooo-hooooo !👔💯💥🧲🔨👀⛷️⛹️ Wooooo-hoooo - Wooooo-Whoops !...... 85,200 .

👍️0

Read Full Thread

weedtrader420

3 days ago

Read Full Thread

BITCOIN XRP DJ JAZZY SUMMERTIME ☀️🖕😁🕶️$100K TARGET

👍️0

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
1745365800	93674.71	6	7.17	87555.2	93895.89	87077.17	11006
1745279400	87410.86	2	2.74	85162.59	88575.62	85135.98	15358
1745193000	85077.01	-58.2	-0.07	85069.3	85319.21	83972.82	2489
1745106600	85135.21	681.3	0.81	84407.78	85625	84353.45	2432
1745020200	84453.91	-437.72	-0.52	84983.68	85150.94	84287.06	2369
1744933800	84891.63	748.75	0.89	84027.8	85494.94	83711.69	7281
1744847400	84142.88	509.11	0.61	83669.34	85526.4	83088.02	10332
1744761000	83633.77	-909.44	-1.08	84562.88	86491.4	83592.77	7947
1744674600	84543.21	969.34	1.16	84151.34	85818.06	83695.57	9208
1744588200	83573.87	-1	-2.06	85280.32	86092.99	83010	5418
1744501800	85330.07	1	2.35	83298.26	85909.97	82765.26	5434
1744415400	83370.84	3	4.68	79475.01	84299	78919.94	12608
1744329000	79643.78	-2	-3.61	82524.14	82730.93	78387.24	13503
1744242600	82628.73	6	8.16	76100	83583.35	74553.01	25482
1744156200	76392.01	-2	-2.60	79288	80841.99	76172.01	3208
1744069800	78431.85	0	0.00	78431.85	78431.85	78431.85	0
1743983400	78431.85	-4	-5.57	83838.15	83838.15	77066.11	2410
1743897000	83062.32	-770.94	-0.92	83760	84233.99	82348.1	1110
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