BitcoinBTC

US$ 96,087.84

-808.68

(

-0.83%

)

Official Links

Website

Announcement

Source Code

Info

Rank 1

Coin

Mineable

Wallet

Bid

US$ 96,087.83

Exchange

GDAX

Ask

US$ 96,087.84

Last Trade Time

09:05:13

Volume (24h)

$ 4,945,442,163

Last Trade Size

0.000106

Volume/Market Cap (24h)

0.00%

Trade Price

US$ 96,088.34

Fully Diluted Market Cap

US$ 2,017,844,640,000

Genesis Date

1/02/2009

Days Range 96,016.63-97,270.33

52 Weeks Range 38,501.00-108,388.88

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

94.1%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
96184.01	Binance	3355.79561	/cdn/crypto/logos/exchanges/BINA.png	$ 324,505,443.14	1735895115	BTC/USDT	https://www.binance.com/en/trade/BTC_USDT	USDT	1	https://www.binance.com/en/trade/BTC_USDT	33.3672232716	Recently
96087.84	Coinbase	1660.85120442	/cdn/crypto/logos/exchanges/GDAX.png	US$ 160,695,787.12	1735895113	BTC/USD	https://pro.coinbase.com/trade/BTC-USD	USD	2	https://pro.coinbase.com/trade/BTC-USD	16.514114505	Recently
96184.4	OKX	1402.25666864	/cdn/crypto/logos/exchanges/OKEX.png	$ 135,596,458.47	1735895113	BTC/USDT	https://www.okx.com/trade-spot/BTC-USDT	USDT	3	https://www.okx.com/trade-spot/BTC-USDT	13.9428668442	Recently
96186.56	Crypto.com	808.08417	/cdn/crypto/logos/exchanges/CRTO.png	$ 78,279,942.49	1735895110	BTC/USDT	https://crypto.com/exchange/trade/BTC_USDT	USDT	4	https://crypto.com/exchange/trade/BTC_USDT	8.03491274687	Recently
96128.34	Crypto.com	644.5456	/cdn/crypto/logos/exchanges/CRTO.png	US$ 62,389,723.59	1735894493	BTC/USD	https://crypto.com/exchange/trade/BTC_USD	USD	5	https://crypto.com/exchange/trade/BTC_USD	6.4088220629	10 minutes ago
93067.22	Binance	370.29618	/cdn/crypto/logos/exchanges/BINA.png	€ 34,656,497.67	1735895115	BTC/EUR	https://www.binance.com/en/trade/BTC_EUR	EUR	6	https://www.binance.com/en/trade/BTC_EUR	3.68191533414	Recently
96111	Bitstamp	274.74162569	/cdn/crypto/logos/exchanges/BSTP.png	US$ 26,585,541.55	1735895109	BTC/USD	https://www.bitstamp.net/markets/btc/usd	USD	7	https://www.bitstamp.net/markets/btc/usd	2.73180081024	Recently
96107.19	DigiFinex	270.0425517	/cdn/crypto/logos/exchanges/DGFX.png	$ 26,120,060.56	1735894644	BTC/USDT	https://www.digifinex.com/en-ww/trade/USDT/BTC	USDT	8	https://www.digifinex.com/en-ww/trade/USDT/BTC	2.68507715088	8 minutes ago
96104.08	LBank	168.8236	/cdn/crypto/logos/exchanges/LBNK.png	$ 16,323,411.13	1735895116	BTC/USDT	https://www.lbank.info/exchange/btc/usdt	USDT	9	https://www.lbank.info/exchange/btc/usdt	1.67864059955	Recently
96216.03	LATOKEN	165.4818025	/cdn/crypto/logos/exchanges/LATK.png	$ 16,014,140.92	1735894474	BTC/USDT	https://exchange.latoken.com/exchange/BTC-USDT	USDT	10	https://exchange.latoken.com/exchange/BTC-USDT	1.64541256177	11 minutes ago
96055.5	Kraken	144.2920484	/cdn/crypto/logos/exchanges/KRKN.png	US$ 13,966,123.62	1735894944	XBT/USD	https://trade.kraken.com/markets/kraken/XBT/USD	USD	11	https://trade.kraken.com/markets/kraken/XBT/USD	1.43471937949	Recently
15125824	bitFlyer	137.63669566	/cdn/crypto/logos/exchanges/BITF.png	¥ 2,092,706,415.24	1735895113	BTC/JPY	https://cryptowat.ch/markets/bitflyer/BTC/JPY	JPY	12	https://cryptowat.ch/markets/bitflyer/BTC/JPY	1.36854412133	Recently
93464	Bitvavo	128.48999238	/cdn/crypto/logos/exchanges/BITV.png	€ 12,080,569.64	1735895116	BTC/EUR	https://account.bitvavo.com/markets/BTC-EUR	EUR	13	https://account.bitvavo.com/markets/BTC-EUR	1.27759695827	Recently
94903.89	Gemini	88.37647192	/cdn/crypto/logos/exchanges/GEMN.png	US$ 8,373,140.56	1735861716	BTC/USD	https://gemini.com/?symbol=BTCUSD	USD	14	https://gemini.com/?symbol=BTCUSD	0.878741679537	9 hours ago
96173.74	Coinbase	83.75038697	/cdn/crypto/logos/exchanges/GDAX.png	$ 8,118,991.69	1735895113	BTC/USDT	https://pro.coinbase.com/trade/BTC-USDT	USDT	15	https://pro.coinbase.com/trade/BTC-USDT	0.832743762101	Recently
93439.2	Coinbase	81.70585744	/cdn/crypto/logos/exchanges/GDAX.png	€ 7,680,042.99	1735895115	BTC/EUR	https://pro.coinbase.com/trade/BTC-EUR	EUR	16	https://pro.coinbase.com/trade/BTC-EUR	0.812414671405	Recently
96255	Bitfinex	56.63535134	/cdn/crypto/logos/exchanges/BFNX.png	US$ 5,486,501.64	1735895097	BTC/USD	https://www.bitfinex.com/t/BTC:USD	USD	17	https://www.bitfinex.com/t/BTC:USD	0.563134538825	Recently
96209.94	HTX	48.02441387	/cdn/crypto/logos/exchanges/HUOB.png	$ 4,645,785.87	1735895111	BTC/USDT	https://www.huobi.com/en-us/exchange/btc_usdt	USDT	18	https://www.huobi.com/en-us/exchange/btc_usdt	0.477514582627	Recently
93469	Bitstamp	30.5971907	/cdn/crypto/logos/exchanges/BSTP.png	€ 2,870,677.66	1735895110	BTC/EUR	https://www.bitstamp.net/markets/btc/eur	EUR	19	https://www.bitstamp.net/markets/btc/eur	0.304232859275	Recently
93484	Kraken	26.35844187	/cdn/crypto/logos/exchanges/KRKN.png	€ 2,474,899.57	1735894942	XBT/EUR	https://trade.kraken.com/markets/kraken/XBT/EUR	EUR	20	https://trade.kraken.com/markets/kraken/XBT/EUR	0.262086288077	Recently
96726	EXMO	25.20179848	/cdn/crypto/logos/exchanges/EXMO.png	US$ 2,449,194.29	1735895071	BTC/USD	https://exmo.com/en/trade#?pair=BTC_USD	USD	21	https://exmo.com/en/trade#?pair=BTC_USD	0.250585594135	Recently
77493.14	Coinbase	21.01580781	/cdn/crypto/logos/exchanges/GDAX.png	£ 1,636,202.82	1735895116	BTC/GBP	https://pro.coinbase.com/trade/BTC-GBP	GBP	22	https://pro.coinbase.com/trade/BTC-GBP	0.20896360593	Recently
96231.3	Gate.io	19.56649	/cdn/crypto/logos/exchanges/GATE.png	$ 1,892,522.49	1735893590	BTC/USDT	https://gate.io/trade/BTC_USDT	USDT	23	https://gate.io/trade/BTC_USDT	0.194552802479	25 minutes ago
77502	Bitstamp	12.93607787	/cdn/crypto/logos/exchanges/BSTP.png	£ 1,010,756.60	1735895115	BTC/GBP	https://www.bitstamp.net/markets/btc/gbp	GBP	24	https://www.bitstamp.net/markets/btc/gbp	0.128625532873	Recently
96111.2	Kucoin	12.5954741	/cdn/crypto/logos/exchanges/KUCN.png	$ 1,218,669.09	1735894712	BTC/USDT	https://trade.kucoin.com/BTC-USDT	USDT	25	https://trade.kucoin.com/BTC-USDT	0.125238854016	7 minutes ago
96186.8	EXMO	5.00992755	/cdn/crypto/logos/exchanges/EXMO.png	$ 484,629.11	1735895070	BTC/USDT	https://exmo.com/en/trade#?pair=BTC_USDT	USDT	26	https://exmo.com/en/trade#?pair=BTC_USDT	0.0498145270342	Recently
93565	EXMO	4.40161461	/cdn/crypto/logos/exchanges/EXMO.png	€ 414,377.61	1735895071	BTC/EUR	https://exmo.com/en/trade#?pair=BTC_EUR	EUR	27	https://exmo.com/en/trade#?pair=BTC_EUR	0.0437659722213	Recently
96120.28	Upbit	3.65896582	/cdn/crypto/logos/exchanges/UPBT.png	$ 354,924.74	1735894451	BTC/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	USDT	28	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-BTC	0.036381694134	11 minutes ago
77462.3	Kraken	2.97185742	/cdn/crypto/logos/exchanges/KRKN.png	£ 231,887.10	1735894943	XBT/GBP	https://trade.kraken.com/markets/kraken/XBT/GBP	GBP	29	https://trade.kraken.com/markets/kraken/XBT/GBP	0.0295496632063	Recently
93574	Bitfinex	1.31786531	/cdn/crypto/logos/exchanges/BFNX.png	€ 123,754.57	1735895114	BTC/EUR	https://www.bitfinex.com/t/BTC:EUR	EUR	30	https://www.bitfinex.com/t/BTC:EUR	0.0131037497962	Recently
96165	Bitstamp	0.76033497	/cdn/crypto/logos/exchanges/BSTP.png	$ 73,548.96	1735895115	BTC/USDT	https://www.bitstamp.net/markets/btc/usdt	USDT	31	https://www.bitstamp.net/markets/btc/usdt	0.00756013466065	Recently
94651.86	Gemini	0.52266854	/cdn/crypto/logos/exchanges/GEMN.png	€ 49,097.62	1735861449	BTC/EUR	https://gemini.com/?symbol=BTCEUR	EUR	32	https://gemini.com/?symbol=BTCEUR	0.00519697857023	9 hours ago
77525	Bitfinex	0.32041548	/cdn/crypto/logos/exchanges/BFNX.png	£ 24,970.52	1735895107	BTC/GBP	https://www.bitfinex.com/t/BTC:GBP	GBP	33	https://www.bitfinex.com/t/BTC:GBP	0.00318594339566	Recently
76524.32	Gemini	0.07273269	/cdn/crypto/logos/exchanges/GEMN.png	£ 5,561.39	1735861716	BTC/GBP	https://gemini.com/?symbol=BTCGBP	GBP	34	https://gemini.com/?symbol=BTCGBP	0.000723193003515	9 hours ago
96845.39	Mercatox	0.02238634	/cdn/crypto/logos/exchanges/MRTX.png	$ 2,144.18	1733386286	BTC/USDT	https://mercatox.com/exchange/BTC/USDT	USDT	35	https://mercatox.com/exchange/BTC/USDT	0.000222591031107	29 days ago
15168594	Kraken	0.00145179	/cdn/crypto/logos/exchanges/KRKN.png	¥ 22,103.88	1735894943	XBT/JPY	https://trade.kraken.com/markets/kraken/XBT/JPY	JPY	36	https://trade.kraken.com/markets/kraken/XBT/JPY	1.44353848396E-5	Recently
15017000	Bitfinex	0	/cdn/crypto/logos/exchanges/BFNX.png	¥ 0.00000000	1735895114	BTC/JPY	https://www.bitfinex.com/t/BTC:JPY	JPY	37	https://www.bitfinex.com/t/BTC:JPY	0	Recently
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	€ -		BTC/EUR	https://bittrex.com/Market/Index?MarketName=EUR-BTC	EUR	38	https://bittrex.com/Market/Index?MarketName=EUR-BTC	0	-
	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	-
78396.9	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	£ 0.00000000	1735895113	BTC/GBP	https://cex.io/btc-gbp	GBP	40	https://cex.io/btc-gbp	0	Recently
93358	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1735895115	BTC/USDT	https://cex.io/btc-usdt	USDT	41	https://cex.io/btc-usdt	0	Recently
35986.75	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	£ 0.00000000	1735862536	BTC/GBP	https://www.binance.com/en/trade/BTC_GBP	GBP	42	https://www.binance.com/en/trade/BTC_GBP	0	9 hours ago
100250.8	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	€ 0.00000000	1735895115	BTC/EUR	https://cex.io/btc-eur	EUR	43	https://cex.io/btc-eur	0	Recently
93452	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1735895110	BTC/USD	https://cex.io/btc-usd	USD	44	https://cex.io/btc-usd	0	Recently
93922.95	bitFlyer	0	/cdn/crypto/logos/exchanges/BITF.png	US$ 0.00000000	1735895093	BTC/USD	https://cryptowat.ch/markets/bitflyer/BTC/USD	USD	45	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	46	https://trade.kraken.com/markets/kraken/XBT/USDT	0	-
82729.11	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	£ 0.00000000	1735895072	BTC/GBP	https://exmo.com/en/trade#?pair=BTC_GBP	GBP	47	https://exmo.com/en/trade#?pair=BTC_GBP	0	Recently
23560.85	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	€ 0.00000000	1735862531	BTC/EUR	https://www.huobi.com/en-us/exchange/btc_eur	EUR	48	https://www.huobi.com/en-us/exchange/btc_eur	0	9 hours ago
91333.4	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	€ 0.00000000	1735862521	BTC/EUR	https://tidex.com/exchange/BTC/EUR	EUR	49	https://tidex.com/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	-
95197.2	Tidex	0	/cdn/crypto/logos/exchanges/TIDE.png	$ 0.00000000	1735862521	BTC/USDT	https://tidex.com/exchange/BTC/USDT	USDT	51	https://tidex.com/exchange/BTC/USDT	0	9 hours ago
96919.34	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1735862520	BTC/USD	https://hitbtc.com/BTC-to-USD	USD	52	https://hitbtc.com/BTC-to-USD	0	9 hours ago
54455.3	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	£ 0.00000000	1735862531	BTC/GBP	https://www.huobi.com/en-us/exchange/btc_gbp	GBP	53	https://www.huobi.com/en-us/exchange/btc_gbp	0	9 hours ago
16838.2	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1735894910	BTC/USDT	https://www.bibox.com/en/exchange/basic/BTC_USDT	USDT	54	https://www.bibox.com/en/exchange/basic/BTC_USDT	0	Recently
	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	Change	Change %	Low	High	Avg. Daily Vol
1	95696.2	391.64	0.40925344998	91271.19	97776.99	13283.1506466	CX
4	96794.06	-706.22	-0.72961088728	91271.19	108388.88	16347.4773955	CX
12	60242.93	35844.91	59.5006086191	60029.98	108388.88	18624.0375825	CX
26	62056.99	34030.85	54.8380609501	49050.01	108388.88	16209.889261	CX
52	45033.16	51054.68	113.371302391	38501	108388.88	17460.1905203	CX
156	47262.81	48825.03	103.305389586	15500	108388.88	20751.779484	CX
260	6945.02	89142.82	1283.55022736	3596	108388.88	32782.6365645	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.

Remittix Looks to Surpass Existing Giants Like Shiba, Cardano

The global cryptocurrency market experienced a transformative year in 2024, with strategic political moves...

Solana-Based Pump.Fun Records $15 Million Daily Revenue As Memecoin Mania Continues

Popular Solana-based Launchpad Pump.fun started 2025 with a record-breaking $15 million daily revenue amid the ongoing frenzy surrounding...

Bitget Launches New Phase of Wealthy Tuesday with Exclusive High-Yield Savings Products

Victoria, Seychelles, January 3rd, 2025, ChainwireBitget, the leading cryptocurrency exchange and Web3 company, has announced the launch of a new...

$200,000 Bitcoin Incoming by End of 2025, According to Marathon Digital CEO – But There’s a Catch

The CEO of Bitcoin (BTC) miner Marathon Digital Holdings, Fred Thiel, is leaning bullish on the flagship crypto asset. In an interview on The...

Prepare For A Solana Sell-Off: How Grayscale’s 2025 Unlocks Could Shake The Market

On Thursday, as the broader cryptocurrency market showed signs of recovery, Solana (SOL), one of the leading altcoins, surged past the $200 mark...

Strategyone

7 hours ago

Read Full Thread

Yo, Saving Grace. This would be a good time to bow out with your proven wrong scare tactics. You pretty much lost all credibility here. You again and again assured all people reading on this board that Bitcoin would go to ZERO by the end of 2024. You were off by about $94,000 and it has gone up so... Yo, Saving Grace. This would be a good time to bow out with your proven wrong scare tactics. You pretty much lost all credibility here. You again and again assured all people reading on this board that Bitcoin would go to ZERO by the end of 2024. You were off by about $94,000 and it has gone up so far in this year. I get that scare tactic works on some people and may create doubt for some small float stocks, but Bitcoin is a world wide vehicle that can't really be affected by your blatant lies on a message board in the US. Be careful not to trip as you get closer to the edge of your flat earth on your way out. Show more

👍️0

Read Full Thread

Demolition Man

7 hours ago

Read Full Thread

Bitcoin at a minimum will be $200,000 this year… Sorry loser bears 🐻 you lose again, again and again! Doesn’t losing all the time get old?? https://www.fxleaders.com/news/2025/01/01/bitcoin-to-reach-1-million-in-2025-samson-mow-predicts-microstrategy-surge-ahead/... Bitcoin at a minimum will be $200,000 this year… Sorry loser bears 🐻 you lose again, again and again! Doesn’t losing all the time get old?? https://www.fxleaders.com/news/2025/01/01/bitcoin-to-reach-1-million-in-2025-samson-mow-predicts-microstrategy-surge-ahead/ https://www.cnbc.com/2024/12/31/bitcoin-btc-price-predictions-for-2025.html Show more

👍️ 1 💯 1

Read Full Thread

Saving Grace

12 hours ago

Read Full Thread

It's a Pump&Run! Globalists being steamrolled and BLK cashing out.

👍️0

Read Full Thread

nowwhat2

1 day ago

Read Full Thread

A remarkable discussion......

👍️0

Read Full Thread

nowwhat2

1 day ago

Read Full Thread

HNY NYC THIS IS THAT LINE UP THERE ;

👍️0

Read Full Thread

Saving Grace

2 days ago

Read Full Thread

Nothing left of this asset but to Pump! Run. With Bankrupt Blackrock now dumping, look out below while Elite Globalists get what's coming to them.

👍️0

Read Full Thread

Scotttrader80

2 days ago

Read Full Thread

Your delusional

👍️0

Read Full Thread

weedtrader420

2 days ago

Read Full Thread

BITCOIN Over $100,000 tomorrow 🎊

👍️0

Read Full Thread

nowwhat2

2 days ago

Read Full Thread

NOW what tho ????....... HNY

👍️0

Read Full Thread

nowwhat2

2 days ago

Read Full Thread

HAPPY NEW YEAR (soon)....... 24 HOURS EARLIER....... What a coincidence......Or IS it ?.......I WONDER !......Because, You see the circles in those charts ?..........Why I believe I've highlighting the / this level now for WEEKS ! HNY HORIZ DIAG

👍️0

Read Full Thread

Juancy

2 days ago

Read Full Thread

Still making that bold claim about Blackrock going bankrupt? In case you missed it: https://investorshub.advfn.com/boards/read_msg.aspx?message_id=175139905

👍️0

Read Full Thread

abrois

2 days ago

Read Full Thread

yes, but we have to ask ourselve's what the USD$ is dominating ?,the CAD $, sure ain't the BRIC's,,

👍️0

Read Full Thread

Saving Grace

3 days ago

Read Full Thread

Bankrupt Blackrock, Dumping Bitcoin!

👍️0

Read Full Thread

STOCKMONSTER

3 days ago

Read Full Thread

DUMP CITY HAS STARTED!!!!!!!!!!!!!!!!!!!!!! 90K BREAK ON ITS WAY!!!!!!!!!!!!!!!!!!!!!!!!!! SORRY TEAM SLOPCOIN!!!!!!!!! MUAHAHAHAHAHAHAHAAAHAHAH!!!!!!!!!

👍️0

Read Full Thread

Moonboy1

3 days ago

Read Full Thread

I just sold half of all my crypto holdings. That way I'm still in but have some cash if goes lower. Could be a huge sell off after midnight tonight. People that have been wanting to sell may have held off not wanting the gains in this year's taxes. So really it's a 50/50 coin toss.

👍️0

Read Full Thread

okwife

3 days ago

Read Full Thread

USD /DXY MOVING UP BIGLY NOW.. BTC GOING BACK DOWN AGAIN IMO. 96400 IS OVERHEAD RESISTANCE.https://www.tradingview.com/symbols/TVC-DXY/ https://www.mannarino-market-risk-indicator.com/ https://stockcharts.com/sc3/ui/?s=%24USD

👍️0

Read Full Thread

okwife

3 days ago

Read Full Thread

BTC 96400 IS WHERE SHORT STOP LOSSES ARE IMO

👍️0

Read Full Thread

Moonboy1

3 days ago

Read Full Thread

Looks like a lower high in the chart is all. Need to break above 98k

👍️0

Read Full Thread

nowwhat2

3 days ago

Read Full Thread

Wow..... 7 DAYS LATER....... Closing session of the year..........Five and one half hours remaining. Last but not least

👍️0

Read Full Thread

deepdj011

3 days ago

Read Full Thread

Nobody wants to miss it today!

👍️0

Read Full Thread

deepdj011

3 days ago

Read Full Thread

From midnight onwards there will be a huge upward push!

👍️0

Read Full Thread

Stock Guy777

3 days ago

Read Full Thread

Saylor is delusional. hence MSTR stock taking a nose dive! It's not even possible.

👍️0

Read Full Thread

Stock Guy777

3 days ago

Read Full Thread

Not to mention quantum computing that could destroy crypto wallets security codes within minutes. Will be very scary and nerve-racking holding when quantum computing is released😳😥😬

👍 1

Read Full Thread

Date	Close	Change	Change %	Open	High	Low	Volume
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
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