CoinShares Digital Securities OPEN END 21 Bitcoin
- Information
- Last
- Buy
- Sell
99
92
89.9499
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
01/09/2025 | 20:09:32.613 | 11 | 89.9499 | |
11 | 89.9499 | |||
11 | 89.9499 | |||
01/09/2025 | 20:03:15.165 | 20 | 89.6138 | |
20 | 89.6138 | |||
20 | 89.6138 | |||
01/09/2025 | 20:02:00.293 | 20 | 89.95 | |
20 | 89.95 | |||
20 | 89.95 | |||
01/09/2025 | 19:58:50.505 | 9 | 89.9222 | |
9 | 89.9222 | |||
9 | 89.9222 | |||
01/09/2025 | 19:55:32.025 | 8 | 89.903 | |
8 | 89.903 | |||
8 | 89.903 | |||
01/09/2025 | 19:35:59.794 | 11 | 89.4404 | |
11 | 89.4404 | |||
11 | 89.4404 | |||
01/09/2025 | 19:05:46.590 | 3 | 89.8438 | |
3 | 89.8438 | |||
3 | 89.8438 | |||
01/09/2025 | 19:00:23.181 | 51 | 89.7833 | |
51 | 89.7833 | |||
51 | 89.7833 | |||
01/09/2025 | 18:26:41.913 | 12 | 89.9585 | |
12 | 89.9585 | |||
12 | 89.9585 | |||
01/09/2025 | 18:25:34.838 | 5 | 89.9612 | |
5 | 89.9612 | |||
5 | 89.9612 | |||
01/09/2025 | 18:17:17.505 | 100 | 89.598 | |
100 | 89.598 | |||
100 | 89.598 | |||
01/09/2025 | 17:24:26.095 | 2 | 89.5999 | |
2 | 89.5999 | |||
2 | 89.5999 | |||
01/09/2025 | 17:22:03.424 | 5 | 89.7499 | |
5 | 89.7499 | |||
5 | 89.7499 | |||
01/09/2025 | 17:20:33.304 | 6 | 89.7449 | |
6 | 89.7449 | |||
6 | 89.7449 | |||
01/09/2025 | 17:17:36.183 | 200 | 89.8401 | |
200 | 89.8401 | |||
200 | 89.8401 | |||
01/09/2025 | 17:14:54.302 | 100 | 89.8999 | |
100 | 89.8999 | |||
100 | 89.8999 | |||
01/09/2025 | 17:07:05.105 | 44 | 90.0049 | |
44 | 90.0049 | |||
44 | 90.0049 | |||
01/09/2025 | 17:05:51.627 | 20 | 90.1049 | |
20 | 90.1049 | |||
20 | 90.1049 | |||
01/09/2025 | 16:59:50.239 | 11 | 89.8451 | |
11 | 89.8451 | |||
11 | 89.8451 | |||
01/09/2025 | 16:37:09.581 | 1 | 89.7249 | |
1 | 89.7249 | |||
1 | 89.7249 | |||
01/09/2025 | 16:32:33.129 | 50 | 89.70 | |
50 | 89.70 | |||
50 | 89.70 | |||
01/09/2025 | 15:53:27.698 | 65 | 89.7999 | |
65 | 89.7999 | |||
65 | 89.7999 | |||
01/09/2025 | 15:48:42.263 | 431 | 89.8599 | |
431 | 89.8599 | |||
431 | 89.8599 | |||
01/09/2025 | 15:44:03.433 | 3 | 89.9199 | |
3 | 89.9199 | |||
3 | 89.9199 | |||
01/09/2025 | 15:28:15.843 | 100 | 90.1499 | |
100 | 90.1499 | |||
100 | 90.1499 | |||
01/09/2025 | 15:21:28.805 | 181 | 90.0749 | |
181 | 90.0749 | |||
181 | 90.0749 | |||
01/09/2025 | 15:18:09.193 | 12 | 89.8449 | |
12 | 89.8449 | |||
12 | 89.8449 | |||
01/09/2025 | 15:00:37.848 | 16 | 89.8699 | |
16 | 89.8699 | |||
16 | 89.8699 | |||
01/09/2025 | 14:52:25.764 | 12 | 89.7249 | |
12 | 89.7249 | |||
12 | 89.7249 | |||
01/09/2025 | 14:49:59.140 | 20 | 89.7551 | |
20 | 89.7551 | |||
20 | 89.7551 | |||
01/09/2025 | 14:36:46.561 | 200 | 89.7699 | |
200 | 89.7699 | |||
200 | 89.7699 | |||
01/09/2025 | 14:13:57.193 | 33 | 89.5799 | |
33 | 89.5799 | |||
33 | 89.5799 | |||
01/09/2025 | 14:00:11.099 | 150 | 89.5299 | |
150 | 89.5299 | |||
150 | 89.5299 | |||
01/09/2025 | 13:55:07.873 | 6 | 89.5099 | |
6 | 89.5099 | |||
6 | 89.5099 | |||
01/09/2025 | 13:33:28.083 | 11 | 89.2749 | |
11 | 89.2749 | |||
11 | 89.2749 | |||
01/09/2025 | 13:26:03.717 | 1 | 89.2899 | |
1 | 89.2899 | |||
1 | 89.2899 | |||
01/09/2025 | 13:24:50.143 | 13 | 89.3199 | |
13 | 89.3199 | |||
13 | 89.3199 | |||
01/09/2025 | 13:05:04.591 | 124 | 89.30 | |
124 | 89.30 | |||
124 | 89.30 | |||
01/09/2025 | 13:04:49.585 | 39 | 89.2899 | |
39 | 89.2899 | |||
39 | 89.2899 | |||
01/09/2025 | 13:02:59.164 | 200 | 89.2549 | |
200 | 89.2549 | |||
200 | 89.2549 | |||
01/09/2025 | 12:56:09.189 | 25 | 89.2649 | |
25 | 89.2649 | |||
25 | 89.2649 | |||
01/09/2025 | 12:41:09.812 | 400 | 89.1599 | |
400 | 89.1599 | |||
400 | 89.1599 | |||
01/09/2025 | 12:13:49.084 | 56 | 89.8551 | |
56 | 89.8551 | |||
56 | 89.8551 | |||
01/09/2025 | 12:12:59.952 | 4 | 89.8999 | |
4 | 89.8999 | |||
4 | 89.8999 | |||
01/09/2025 | 12:08:14.203 | 50 | 89.8951 | |
50 | 89.8951 | |||
50 | 89.8951 | |||
01/09/2025 | 12:03:30.338 | 116 | 89.9499 | |
116 | 89.9499 | |||
116 | 89.9499 | |||
01/09/2025 | 11:57:40.707 | 2 100 | 90.1301 | |
2 100 | 90.1301 | |||
2 100 | 90.1301 | |||
01/09/2025 | 11:57:33.305 | 400 | 90.1301 | |
400 | 90.1301 | |||
400 | 90.1301 | |||
01/09/2025 | 11:51:11.483 | 20 | 90.2099 | |
20 | 90.2099 | |||
20 | 90.2099 | |||
01/09/2025 | 11:42:06.940 | 213 | 90.2349 | |
213 | 90.2349 | |||
213 | 90.2349 | |||
01/09/2025 | 11:42:06.677 | 400 | 90.2349 | |
400 | 90.2349 | |||
400 | 90.2349 | |||
01/09/2025 | 11:42:05.878 | 400 | 90.2349 | |
400 | 90.2349 | |||
400 | 90.2349 | |||
01/09/2025 | 11:42:05.556 | 400 | 90.2349 | |
400 | 90.2349 | |||
400 | 90.2349 | |||
01/09/2025 | 11:42:04.874 | 400 | 90.2349 | |
400 | 90.2349 | |||
400 | 90.2349 | |||
01/09/2025 | 11:42:01.171 | 400 | 90.2349 | |
400 | 90.2349 | |||
400 | 90.2349 | |||
01/09/2025 | 11:41:51.350 | 400 | 90.2349 | |
400 | 90.2349 | |||
400 | 90.2349 | |||
01/09/2025 | 11:41:42.753 | 400 | 90.2349 | |
400 | 90.2349 | |||
400 | 90.2349 | |||
01/09/2025 | 11:41:27.742 | 400 | 90.2249 | |
400 | 90.2249 | |||
400 | 90.2249 | |||
01/09/2025 | 11:31:26.834 | 60 | 90.2499 | |
60 | 90.2499 | |||
60 | 90.2499 | |||
01/09/2025 | 11:24:57.030 | 8 | 90.2249 | |
8 | 90.2249 | |||
8 | 90.2249 | |||
01/09/2025 | 11:24:29.159 | 166 | 90.2399 | |
166 | 90.2399 | |||
166 | 90.2399 | |||
01/09/2025 | 11:20:24.112 | 23 | 90.20 | |
23 | 90.20 | |||
23 | 90.20 | |||
01/09/2025 | 11:16:38.409 | 4 | 90.2799 | |
4 | 90.2799 | |||
4 | 90.2799 | |||
01/09/2025 | 11:09:09.723 | 50 | 90.0851 | |
50 | 90.0851 | |||
50 | 90.0851 | |||
01/09/2025 | 10:52:52.389 | 160 | 90.0649 | |
160 | 90.0649 | |||
160 | 90.0649 | |||
01/09/2025 | 10:48:56.022 | 13 | 90.05 | |
13 | 90.05 | |||
13 | 90.05 | |||
01/09/2025 | 10:47:45.069 | 5 | 90.0101 | |
5 | 90.0101 | |||
5 | 90.0101 | |||
01/09/2025 | 10:41:35.174 | 400 | 90.095 | |
400 | 90.095 | |||
400 | 90.095 | |||
01/09/2025 | 10:13:13.366 | 3 | 90.17 | |
3 | 90.17 | |||
3 | 90.17 | |||
01/09/2025 | 10:06:43.942 | 195 | 90.1501 | |
195 | 90.1501 | |||
195 | 90.1501 | |||
01/09/2025 | 09:58:13.045 | 30 | 89.9149 | |
30 | 89.9149 | |||
30 | 89.9149 | |||
01/09/2025 | 09:56:42.827 | 32 | 89.8949 | |
32 | 89.8949 | |||
32 | 89.8949 | |||
01/09/2025 | 09:49:26.030 | 80 | 89.6949 | |
80 | 89.6949 | |||
80 | 89.6949 | |||
01/09/2025 | 09:41:24.804 | 25 | 89.4149 | |
25 | 89.4149 | |||
25 | 89.4149 | |||
01/09/2025 | 09:38:07.948 | 100 | 89.3999 | |
100 | 89.3999 | |||
100 | 89.3999 | |||
01/09/2025 | 09:28:19.484 | 11 | 89.1549 | |
11 | 89.1549 | |||
11 | 89.1549 | |||
01/09/2025 | 09:25:14.817 | 82 | 89.0599 | |
82 | 89.0599 | |||
82 | 89.0599 | |||
01/09/2025 | 09:24:55.604 | 50 | 89.0849 | |
50 | 89.0849 | |||
50 | 89.0849 | |||
01/09/2025 | 09:16:13.179 | 25 | 88.9349 | |
25 | 88.9349 | |||
25 | 88.9349 | |||
01/09/2025 | 09:04:29.347 | 324 | 88.9599 | |
324 | 88.9599 | |||
324 | 88.9599 | |||
01/09/2025 | 09:04:03.972 | 1 | 89.1444 | |
1 | 89.1444 | |||
1 | 89.1444 | |||
01/09/2025 | 08:49:57.461 | 55 | 89.0004 | |
55 | 89.0004 | |||
55 | 89.0004 | |||
01/09/2025 | 08:38:36.636 | 28 | 88.9334 | |
28 | 88.9334 | |||
28 | 88.9334 | |||
01/09/2025 | 08:07:05.712 | 200 | 88.4055 | |
200 | 88.4055 | |||
200 | 88.4055 | |||
01/09/2025 | 08:05:12.478 | 50 | 88.7679 | |
50 | 88.7679 | |||
50 | 88.7679 | |||
01/09/2025 | 07:59:31.795 | 3 | 89.0135 | |
3 | 89.0135 | |||
3 | 89.0135 | |||
01/09/2025 | 07:55:51.578 | 3 | 88.99 | |
3 | 88.99 | |||
3 | 88.99 | |||
01/09/2025 | 07:55:51.521 | 128 | 89.00 | |
128 | 89.00 | |||
83 | 89.00 | |||
30 | 89.00 | |||
15 | 89.00 | |||
01/09/2025 | 07:55:34.466 | 200 | 89.00 | |
200 | 89.00 | |||
200 | 89.00 | |||
01/09/2025 | 07:53:02.537 | 8 | 89.062 | |
8 | 89.062 | |||
8 | 89.062 | |||
01/09/2025 | 07:34:24.709 | 200 | 88.8561 | |
40 | 88.8561 | |||
200 | 88.8561 | |||
143 | 88.8561 | |||
17 | 88.8561 | |||
01/09/2025 | 07:30:01.222 | 200 | 88.9149 | |
200 | 88.9149 | |||
77 | 88.9149 | |||
50 | 88.9149 | |||
50 | 88.9149 | |||
7 | 88.9149 | |||
16 | 88.9149 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
01/09/2025 @ 21:13:17
Last Update:
01/09/2025 @ 21:13:17