BitcoinBTC

US$ 98,547.28

-486.04

(

-0.49%

)

Official Links

Website

Announcement

Source Code

Info

Rank 1

Coin

Mineable

Wallet

Bid

US$ 98,547.28

Exchange

GDAX

Ask

US$ 98,547.29

Last Trade Time

09:28:06

Volume (24h)

$ 9,563,855,492

Last Trade Size

0.000053

Volume/Market Cap (24h)

0.00%

Trade Price

US$ 98,547.28

Fully Diluted Market Cap

US$ 2,069,492,880,000

Genesis Date

1/02/2009

Days Range 98,402.01-99,044.11

52 Weeks Range 36,715.10-99,860.00

Circulating Supply 19,762,034 / 21,000,000

94.1%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
98419.19	Binance	8886.90187	/cdn/crypto/logos/exchanges/BINA.png	$ 875,811,506.57	1732354088	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	40.9592221987	Recently
98547.28	Coinbase	5339.58098033	/cdn/crypto/logos/exchanges/GDAX.png	US$ 526,960,878.99	1732354086	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	2	https://pro.coinbase.com/trade/BTC-USD	24.6098232006	Recently
98412	OKX	1924.94568488	/cdn/crypto/logos/exchanges/OKEX.png	$ 189,707,614.27	1732354082	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	3	https://www.okx.com/trade-spot/BTC-USDT	8.87196451371	Recently
98419.18	Tidex	836.6268985	/cdn/crypto/logos/exchanges/TIDE.png	$ 82,452,624.56	1732354055	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	4	https://tidex.com/exchange/BTC/USDT	3.8559655023	Recently
98419.18	LATOKEN	785.4973395	/cdn/crypto/logos/exchanges/LATK.png	$ 77,417,333.07	1732354085	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	5	https://exchange.latoken.com/exchange/BTC-USDT	3.62031229057	Recently
98396.28	DigiFinex	646.15221	/cdn/crypto/logos/exchanges/DGFX.png	$ 63,682,329.18	1732353400	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	6	https://www.digifinex.com/en-ww/trade/USDT/BTC	2.97807856222	11 minutes ago
98547	Bitstamp	631.8371551	/cdn/crypto/logos/exchanges/BSTP.png	US$ 62,344,211.62	1732354045	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	7	https://www.bitstamp.net/markets/btc/usd	2.91210129331	Recently
98421.84	LBank	508.0761	/cdn/crypto/logos/exchanges/LBNK.png	$ 50,075,357.13	1732354056	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	8	https://www.lbank.info/exchange/btc/usdt	2.34169367212	Recently
98052	Bitfinex	484.32421445	/cdn/crypto/logos/exchanges/BFNX.png	US$ 47,547,594.83	1732354087	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	9	https://www.bitfinex.com/t/BTC:USD	2.23222259074	Recently
98442.62	Coinbase	335.47673469	/cdn/crypto/logos/exchanges/GDAX.png	$ 33,082,277.52	1732354086	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	10	https://pro.coinbase.com/trade/BTC-USDT	1.54619307377	Recently
99489.35	Gemini	261.47329519	/cdn/crypto/logos/exchanges/GEMN.png	US$ 25,780,813.51	1732319912	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	11	https://gemini.com/?symbol=BTCUSD	1.20511545569	9 hours ago
94013	Bitvavo	188.21389211	/cdn/crypto/logos/exchanges/BITV.png	€ 17,725,644.97	1732354089	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	12	https://account.bitvavo.com/markets/BTC-EUR	0.867467058891	Recently
15262281	bitFlyer	164.40678543	/cdn/crypto/logos/exchanges/BITF.png	¥ 2,512,599,160.54	1732354084	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	13	https://cryptowat.ch/markets/bitflyer/BTC/JPY	0.757741466476	Recently
98501	Kraken	149.2275199	/cdn/crypto/logos/exchanges/KRKN.png	US$ 14,722,845.32	1732353713	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	14	https://trade.kraken.com/markets/kraken/XBT/USD	0.687781100226	6 minutes ago
93942	Binance	97.54825	/cdn/crypto/logos/exchanges/BINA.png	€ 9,174,061.15	1732354088	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	15	https://www.binance.com/en/trade/BTC_EUR	0.449594302412	Recently
94058.42	Coinbase	96.47175196	/cdn/crypto/logos/exchanges/GDAX.png	€ 9,088,564.48	1732354089	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	16	https://pro.coinbase.com/trade/BTC-EUR	0.444632784544	Recently
94120	Kraken	72.61292633	/cdn/crypto/logos/exchanges/KRKN.png	€ 6,846,884.57	1732353711	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	17	https://trade.kraken.com/markets/kraken/XBT/EUR	0.334668822449	6 minutes ago
94118	Bitstamp	61.17986104	/cdn/crypto/logos/exchanges/BSTP.png	€ 5,770,053.55	1732354077	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	18	https://www.bitstamp.net/markets/btc/eur	0.281974478742	Recently
78016.14	Coinbase	58.87864726	/cdn/crypto/logos/exchanges/GDAX.png	£ 4,584,621.62	1732354088	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	19	https://pro.coinbase.com/trade/BTC-GBP	0.271368316108	Recently
77500	Kraken	28.39148621	/cdn/crypto/logos/exchanges/KRKN.png	£ 2,201,592.55	1732353711	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	20	https://trade.kraken.com/markets/kraken/XBT/GBP	0.130854735344	6 minutes ago
98445.05	EXMO	27.25387362	/cdn/crypto/logos/exchanges/EXMO.png	US$ 2,684,627.10	1732354010	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	21	https://exmo.com/en/trade#?pair=BTC_USD	0.125611544012	Recently
98421.2	Kucoin	26.63254388	/cdn/crypto/logos/exchanges/KUCN.png	$ 2,625,095.72	1732353335	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	22	https://trade.kucoin.com/BTC-USDT	0.122747870794	13 minutes ago
98281.15	EXMO	18.36629906	/cdn/crypto/logos/exchanges/EXMO.png	$ 1,808,373.01	1732354010	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	23	https://exmo.com/en/trade#?pair=BTC_USDT	0.0846492214239	Recently
98429.3	Gate.io	11.51553	/cdn/crypto/logos/exchanges/GATE.png	$ 1,134,956.50	1732352526	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	24	https://gate.io/trade/BTC_USDT	0.0530744188364	26 minutes ago
98429	Bitstamp	10.48568332	/cdn/crypto/logos/exchanges/BSTP.png	$ 1,033,103.88	1732354088	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	25	https://www.bitstamp.net/markets/btc/usdt	0.0483279144174	Recently
78192	Bitstamp	9.23646648	/cdn/crypto/logos/exchanges/BSTP.png	£ 722,720.35	1732354088	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	26	https://www.bitstamp.net/markets/btc/gbp	0.0425703454837	Recently
98729.46	HTX	9.07196652	/cdn/crypto/logos/exchanges/HUOB.png	$ 895,496.92	1732343785	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	27	https://www.huobi.com/en-us/exchange/btc_usdt	0.0418121745809	3 hours ago
93951.21	Tidex	8.5218398	/cdn/crypto/logos/exchanges/TIDE.png	€ 801,478.05	1732354080	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	28	https://tidex.com/exchange/BTC/EUR	0.0392766720074	Recently
98703.35	Crypto.com	4.86714	/cdn/crypto/logos/exchanges/CRTO.png	$ 480,530.09	1732320366	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	29	https://crypto.com/exchange/trade/BTC_USDT	0.0224323697559	9 hours ago
97984.21	Upbit	4.48287788	/cdn/crypto/logos/exchanges/UPBT.png	$ 440,415.26	1732353860	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	30	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.0206613276328	Recently
93665.83	EXMO	4.02187281	/cdn/crypto/logos/exchanges/EXMO.png	€ 378,147.09	1732354011	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	31	https://exmo.com/en/trade#?pair=BTC_EUR	0.0185365816445	Recently
78649	Bitfinex	2.01307523	/cdn/crypto/logos/exchanges/BFNX.png	£ 158,436.15	1732354088	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	32	https://www.bitfinex.com/t/BTC:GBP	0.00927814854428	Recently
94257	Bitfinex	1.66333775	/cdn/crypto/logos/exchanges/BFNX.png	€ 156,843.07	1732354070	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	33	https://www.bitfinex.com/t/BTC:EUR	0.00766622851139	Recently
15267000	Bitfinex	0.53125244	/cdn/crypto/logos/exchanges/BFNX.png	¥ 8,123,634.62	1732354089	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	34	https://www.bitfinex.com/t/BTC:JPY	0.002448512097	Recently
78314.49	Gemini	0.18356259	/cdn/crypto/logos/exchanges/GEMN.png	£ 14,307.35	1732303647	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	35	https://gemini.com/?symbol=BTCGBP	0.000846029473619	14 hours ago
94787.23	Gemini	0.12102764	/cdn/crypto/logos/exchanges/GEMN.png	€ 11,400.43	1732315291	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	36	https://gemini.com/?symbol=BTCEUR	0.000557809467401	11 hours ago
93731.01	Mercatox	0.11665948	/cdn/crypto/logos/exchanges/MRTX.png	$ 11,144.42	1732353699	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	37	https://mercatox.com/exchange/BTC/USDT	0.000537676867912	7 minutes ago
81542.95	EXMO	0.0330243	/cdn/crypto/logos/exchanges/EXMO.png	£ 2,677.70	1732354012	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	38	https://exmo.com/en/trade#?pair=BTC_GBP	0.000152207109006	Recently
15239900	Kraken	0.00814253	/cdn/crypto/logos/exchanges/KRKN.png	¥ 124,091.33	1732353712	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	39	https://trade.kraken.com/markets/kraken/XBT/JPY	3.75284548438E-5	6 minutes ago
	Crypto.com		/cdn/crypto/logos/exchanges/CRTO.png	US$ -		BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	40	https://crypto.com/exchange/trade/BTC_USD	0	-
	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	-
69920.6	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1732344658	BTC/GBP	https://cex.io/btc-gbp	GBP	42	https://cex.io/btc-gbp	0	3 hours ago
98000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1732344658	BTC/USDT	https://cex.io/btc-usdt	USDT	43	https://cex.io/btc-usdt	0	3 hours ago
95000	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1732344659	BTC/EUR	https://cex.io/btc-eur	EUR	44	https://cex.io/btc-eur	0	3 hours ago
98529.6	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1732354088	BTC/USD	https://cex.io/btc-usd	USD	45	https://cex.io/btc-usd	0	Recently
97444.24	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0.00000000	1732353984	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	46	https://cryptowat.ch/markets/bitflyer/BTC/USD	0	Recently
	Kraken		/cdn/crypto/logos/exchanges/KRKN.png	$ -		XBT/USDT	https://trade.kraken.com/markets/kraken/XBT/USDT	USDT	47	https://trade.kraken.com/markets/kraken/XBT/USDT	0	-
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0.00000000	1732320137	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	48	https://www.binance.com/en/trade/BTC_GBP	0	9 hours ago
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0.00000000	1732320134	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	49	https://www.huobi.com/en-us/exchange/btc_eur	0	9 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	US$ -		BTC/USD	https://bittrex.com/Market/Index?MarketName=USD-BTC	USD	51	https://bittrex.com/Market/Index?MarketName=USD-BTC	0	-
98893.14	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1732320120	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	52	https://hitbtc.com/BTC-to-USD	0	9 hours ago
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1732353930	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	53	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Recently
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0.00000000	1732320134	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	54	https://www.huobi.com/en-us/exchange/btc_gbp	0	9 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	90957.76	7589.52	8.34400495351	88713.64	99860	25226.3986295	CX
4	66512.58	32034.7	48.1633699971	66331.95	99860	24247.0313318	CX
12	59111.17	39436.11	66.7151572199	52530	99860	15907.1505	CX
26	69217.46	29329.82	42.3734416143	49050.01	99860	15115.2892875	CX
52	37439.39	61107.89	163.218177433	36715.1	99860	17331.4433835	CX
156	56334.49	42212.79	74.9324081926	15500	99860	20723.4905729	CX
260	7280.95	91266.33	1253.49480494	3596	99860	8248109.34251	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.

$180,000 Bitcoin Incoming Before BTC Goes ‘Higher Than We All Imagined,’ Says Top Analyst – Here’s His Timeline

A widely followed analyst is leaning bullish on Bitcoin (BTC) amid the flagship’s rally of close to 50% over the past 30 days. The analyst...

Solana Records New ATH After 3 Years: Is SOL Ready To Flip USDT?

Solana (SOL) has recorded a new all-time high (ATH) of $262, marking a historic recovery after three years of tumultuous price action. Notably...

Bitcoin’s MVRV Metric Signals Market Heating Up—Here’s What Investors Should Know

The ongoing Bitcoin bull market has sparked renewed interest in on-chain metrics to fully understand the bullish trend behind the scenes. Earlier...

Coin Center warns US policies could scare away crypto investors despite Trump win

Coin Center says that while a Trump administration will undoubtedly be positive for crypto, there are still several ongoing cases that could...

Ethereum Unleashed: ETFs, Whale Activity, Layer 2 Solutions Shape Its Future

Ethereum (ETH) is gaining prominence as Bitcoin maintains its recent highs. Despite the fact that ETH is currently 36% below its all-time high of...

Moonboy1

8 hours ago

Read Full Thread

If this busts out of that descending channel this is going to rip

👍️0

Read Full Thread

Moonboy1

8 hours ago

Read Full Thread

Just watching my xrp and cardano rip. I just take those profits and roll over here.

👍️0

Read Full Thread

DarkPool

12 hours ago

Read Full Thread

Wow so many new clowns on board. Smh

👍️0

Read Full Thread

weedtrader420

12 hours ago

Read Full Thread

Watch it go over 100 K after the market closes🤑🚀

👅 1 👉️ 1 👍️ 1 👬 1 👯 1 🚀 1 🛌 1 🫦 1

Read Full Thread

weedtrader420

13 hours ago

Read Full Thread

$118k next stop

👍️0

Read Full Thread

nowwhat2

14 hours ago

Read Full Thread

Dogecoin, etc. 100,000 .

👍️0

Read Full Thread

Strategyone

14 hours ago

Read Full Thread

This is a great point and true. Just keep stacking "Satoshi's", as they say.

👍️0

Read Full Thread

TradingDad

14 hours ago

Read Full Thread

The supply of Bitcoin is limited. Show me any other asset class that can't be multiplied. Fiat Money can be printed. Stocks can be issued and sold. Gold can be mined. Hell, even land, which we were told, "they're not making any more" is now getting made by the UAE and China. Yes, they CAN make more... The supply of Bitcoin is limited. Show me any other asset class that can't be multiplied. Fiat Money can be printed. Stocks can be issued and sold. Gold can be mined. Hell, even land, which we were told, "they're not making any more" is now getting made by the UAE and China. Yes, they CAN make more land. But, you can't make more Bitcoin. It's locked solid. The supply DOES NOT GROW. That's why it's consistently gone up over the long term. And it will continue to do so. Bet on things that are solid, and you win. Show more

👍️0

Read Full Thread

LowFloatLopes

14 hours ago

Read Full Thread

100k break before 3pm

👍️0

Read Full Thread

Scotttrader80

16 hours ago

Read Full Thread

It kind of looks like Genslers SEC resignation is helping Bitcoin accelerate

👍️0

Read Full Thread

Scotttrader80

16 hours ago

Read Full Thread

BTC is almost there now https://finance.yahoo.com/quote/BTC-USD/

👍️0

Read Full Thread

weedtrader420

16 hours ago

Read Full Thread

We should be over $117,000 after the weekend

👍️0

Read Full Thread

Strategyone

17 hours ago

Read Full Thread

A little healthy retrace earlier today but Friday's have been a bit odd the past few months. It seems to spike a little going into the weekend after the stock market closes. I don't know why but that has been the trend. I expect $100,000 to be a strong psychological resistance I could see it touch... A little healthy retrace earlier today but Friday's have been a bit odd the past few months. It seems to spike a little going into the weekend after the stock market closes. I don't know why but that has been the trend. I expect $100,000 to be a strong psychological resistance I could see it touch and go back down 3 or 4 times before finally breaking through. However, there is no good logic behind that resistance level. Bitcoin is still on track for its strong run in the 4 year cycle. It should continue up for the next 6 or 7 months but likely some big pull backs in that time. Show more

👍️0

Read Full Thread

Mikey

18 hours ago

Read Full Thread

Looks like its going after $100,000....is today the day it breaks through?

👍️0

Read Full Thread

weedtrader420

18 hours ago

Read Full Thread

BITCOIN THE FINAL COUNTDOWN $100,000

👍️0

Read Full Thread

ttottip

18 hours ago

Read Full Thread

Today Bitcoin will make history, will break the $100,000 threshold.

👍️0

Read Full Thread

Doubledown75

20 hours ago

Read Full Thread

I don't know what you would sell into if Dxy, btc, and gold are all going up together....smells like a reserve status fight to me.

👍️0

Read Full Thread

nowwhat2

23 hours ago

Read Full Thread

BREAKOUT !.........60 cents ! Then came The .90 cent RESISTANCE ! And The 90 cent BREAKOUT ! 7 days after The .90 cent BREAKOUT ?...... A (finel) documentation of "History In The Making" ?....... Years from now folks may say ; "Holy cow......Remember when that guy recorded the .60 cent Breakout and... BREAKOUT !.........60 cents ! Then came The .90 cent RESISTANCE ! And The 90 cent BREAKOUT ! 7 days after The .90 cent BREAKOUT ?...... A (finel) documentation of "History In The Making" ?....... Years from now folks may say ; "Holy cow......Remember when that guy recorded the .60 cent Breakout and Bitcoins' $ 100,000 ?" Bitcoin to hit $ 100,000 this weekend ?. "Oh PLEASE don't rain on our parade !" MAY 3rd 2024 . Show more

👍️0

Read Full Thread

Mikey

1 day ago

Read Full Thread

check your upper Bollinger bands......see if she is outside the bands........mine is showing 'inside' the bands.....lil more upside maybe!

👍️0

Read Full Thread

nowwhat2

1 day ago

Read Full Thread

Why so much banana ing ? 21 HOURS EARLIER XRP, ETC.........Alt Coins.......BTC dominating BITCOIN YESTERDAY (todays' high of 99,000 not shown) ;.....LoL The Inevitable Bitcoin 100,000 . . . . . . * TRW = FRIDAY .

👍️0

Read Full Thread

ttottip

1 day ago

Read Full Thread

Maybe tonight we might see this happen.

👍️0

Read Full Thread

BIG BALLER

1 day ago

Read Full Thread

/\BTC@100K!!!*bitcoin legendary pump my days!:)$100K!!!WEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEEE

👍️0

Read Full Thread

MoneyMaker111

1 day ago

Read Full Thread

Bitcoin is overbought. Now in 'ponzi-land'

🔻 1 🟥 1

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731714600	90932.43	3	4.16	87526.76	91934.62	87100.83	25653
1731628200	87296.55	-3	-3.48	90323.81	91831.25	86672.07	28220
1731541800	90446.06	2	2.68	88200.6	93495	86220.5	48559
1731455400	88086.26	-628.24	-0.71	88482.23	90100	85010	49436
1731369000	88714.5	8	10.35	80499.21	89666	80277.34	44095
1731282600	80390.19	3	4.56	76597.25	81534.28	76535.33	21073
1731196200	76887.61	335.31	0.44	76517.98	76952.67	75758.58	5926
1731109800	76552.3	548.93	0.72	75968.61	77312.18	75654.26	21473
1731023400	76003.37	354.16	0.47	75664.25	76999	74463.96	26114
1730937000	75649.21	6	8.88	69416.55	76509.56	69285.82	55790
1730850600	69480.32	1	2.60	67852.74	70557.67	67427.53	23726
1730764200	67721.91	-1	-1.65	68688.67	69466.2	66783.77	22526
1730677800	68856.09	-435.47	-0.63	69321.82	69364.65	67444	9125
1730591400	69291.56	-160.36	-0.23	69555.89	69891.92	69000	3347
1730505000	69451.92	-878.31	-1.25	70225.39	71620	68720	18691
1730418600	70330.23	-2	-2.85	72362.42	72684.02	69559.33	17085
1730332200	72394.14	-227.97	-0.31	72670.61	72948.6	71400.01	16332
1730245800	72622.11	2	3.96	69860.15	73624.98	69705.76	33331
1730159400	69854.84	1	2.77	67972.11	70235.98	67532.48	24509
1730073000	67972.94	965.29	1.44	66995.23	68261.37	66836.78	3765
1729986600	67007.65	731.99	1.10	66512.58	67365.18	66331.95	3548
1729900200	66275.66	-1	-2.72	68218.13	68742.38	65500.01	17526
1729813800	68126.5	1	2.18	66575.36	68800	66445.32	12592
1729727400	66670.55	-623.38	-0.93	67342.28	67371.2	65149.51	11343
1729641000	67293.93	-115.88	-0.17	67367.95	67800	66535	10522
1729554600	67409.81	-1	-2.19	68962.63	69498	66802	12457
1729468200	68920.6	568.97	0.83	68378.57	69380	68083.18	3443
1729381800	68351.63	-62.32	-0.09	68443.38	68689.29	68005.83	3818
1729295400	68413.95	1	1.61	67367.87	69000.62	67149.24	30665
1729209000	67326.79	-283.28	-0.42	67643.37	67926.99	66629.97	12777
1729122600	67610.07	542.31	0.81	67038	68399	66744	12887
1729036200	67067.76	964.52	1.46	66039.96	67944.76	64686.1	19712
1728949800	66103.24	3	5.32	62837	66500	62426.67	25892
1728863400	62766.66	-408.82	-0.65	63246.65	63270.18	62033	2426
1728777000	63175.48	826.6	1.33	62511.09	63474.25	62464.15	4833
1728690600	62348.88	2	3.61	60242.93	63416.7	60029.98	13771
1728604200	60174.41	-484.45	-0.80	60552.1	61271.59	58863.9	12812
1728517800	60658.86	-1	-2.51	62060.52	62507.68	60255	9310
1728431400	62218.39	-176.84	-0.28	62307.43	63191.05	61824.48	14887
1728345000	62395.23	-477.71	-0.76	62777.17	64467.02	62113.28	18903
1728258600	62872.94	810.57	1.31	62025.74	62978.75	61805.85	3125
1728172200	62062.37	11.93	0.02	62127.85	62380.04	61686.34	2437
1728085800	62050.44	1	2.10	60766.54	62481	60454.5	19513
1727999400	60777.02	123.84	0.20	60542.54	61479.96	59824.87	20127
1727913000	60653.18	-247.94	-0.41	60831.31	62380.34	59969.2	11627
1727826600	60901.12	-2	-3.64	63330.57	64106.75	60150.89	17031
1727740200	63204.15	-2	-3.80	65553.1	65624.95	62833.95	12890
1727653800	65699.89	-134.96	-0.20	65879.03	66059	65433.29	3240
1727567400	65834.85	80.66	0.12	65808.77	66266.39	65400	3343
1727481000	65754.19	596.93	0.92	65072.04	66550	64827.85	11224
1727394600	65157.26	2	3.48	63119.93	65865	62652.99	15359
1727308200	62965.52	-1	-2.14	64210.02	64811	62932.8	7460
1727221800	64343.78	1	1.61	63368.95	64700	62689.15	16542
1727135400	63324.25	-195.43	-0.31	63532.78	64768.85	62566.28	12870
1727049000	63519.68	-13.57	-0.02	63403.07	64000	62380.55	4536
1726962600	63533.25	434.47	0.69	63176.78	63575.63	62755	3222
1726876200	63098.78	122.95	0.20	62957.08	64140.67	62340	12959
1726789800	62975.83	1	2.82	61877.04	63891.82	61569.16	18979
1726703400	61251.58	960.15	1.59	60328.09	61400	59174.5	14751
1726617000	60291.43	1	3.37	58227.11	61373.41	57620.27	15110
1726530600	58323.41	-822.95	-1.39	59139.45	59214.15	57477	9714
1726444200	59146.36	-873.4	-1.46	60021.47	60402.34	58695.75	5623
1726357800	60019.76	-593.19	-0.98	60531.86	60660	59436.8	4246
1726271400	60612.95	2	4.20	58135.76	60666.67	57630.01	15206
1726185000	58170.46	744.11	1.30	57414.48	58600	57311.15	13018
1726098600	57426.35	-161.88	-0.28	57623.15	58014.35	55534.41	15291
1726012200	57588.23	486.5	0.85	56951.65	58050.35	56377.76	14782
1725925800	57101.73	2	3.90	54860.06	58119.97	54565.56	20464
1725839400	54956.1	861.19	1.59	54105.11	55315.95	53623.95	5224
1725753000	54094.91	210	0.39	54011.71	54847	53733.1	4703
1725666600	53884.91	-2	-4.02	56190.03	56995	52530	21251
1725580200	56143.55	-1	-3.02	58006.8	58326.12	55628.04	14378
1725493800	57889.02	261.23	0.45	57580.16	58531.25	55672.06	16234
1725407400	57627.79	-1	-2.59	59107.3	59828	57540.25	13739
1725321000	59157.39	1	3.30	57320.28	59423	57119.01	9873
1725234600	57266.4	-1	-2.88	58960.49	59070.55	57200	6466
1725148200	58966.54	-140.84	-0.24	59111.17	59446.99	58739.31	2211
1725061800	59107.38	-272.94	-0.46	59321.41	59929.63	57700	11794
1724975400	59380.32	194.05	0.33	59049.98	61194.09	58729.39	13923
1724889000	59186.27	-434.11	-0.73	59363.34	60225.53	57851.62	13291
1724802600	59620.38	-3	-5.21	62770.9	63226.26	58025.49	17270
1724716200	62900.59	-1	-2.15	64331.88	64509.36	62857.64	12446
1724629800	64285.76	277.33	0.43	64239.92	65050.08	63793.74	5091
1724543400	64008.43	-32.31	-0.05	64095.64	64529.78	63564.22	6387
1724457000	64040.74	3	6.02	60390.92	64987	60377.02	25364