Bitwise Physical Bitcoin ETP

223

214

51.3026

Date Time Volume Order Volume Price
16/02/2026 19:32:52.444 10   51.3026
      10 51.3026
      10 51.3026
16/02/2026 19:10:50.271 25   51.3276
      25 51.3276
      25 51.3276
16/02/2026 18:51:11.190 27   50.9524
      27 50.9524
      27 50.9524
16/02/2026 17:46:50.889 8   51.1226
      8 51.1226
      8 51.1226
16/02/2026 17:27:11.088 1   50.9049
      1 50.9049
      1 50.9049
16/02/2026 17:26:20.203 20   50.9249
      20 50.9249
      20 50.9249
16/02/2026 17:26:06.098 1   50.8899
      1 50.8899
      1 50.8899
16/02/2026 17:22:13.184 1   50.8451
      1 50.8451
      1 50.8451
16/02/2026 17:21:26.495 1   50.8149
      1 50.8149
      1 50.8149
16/02/2026 17:13:00.975 1   50.8599
      1 50.8599
      1 50.8599
16/02/2026 17:05:34.828 1   50.9349
      1 50.9349
      1 50.9349
16/02/2026 17:03:53.955 5   50.7799
      5 50.7799
      5 50.7799
16/02/2026 17:03:27.797 2   50.7799
      2 50.7799
      2 50.7799
16/02/2026 16:59:02.744 28   50.7599
      28 50.7599
      28 50.7599
16/02/2026 16:51:18.781 1   50.7699
      1 50.7699
      1 50.7699
16/02/2026 16:49:33.544 1   50.7099
      1 50.7099
      1 50.7099
16/02/2026 16:49:16.442 1   50.7599
      1 50.7599
      1 50.7599
16/02/2026 16:48:37.737 1   50.7299
      1 50.7299
      1 50.7299
16/02/2026 16:48:02.635 1   50.7799
      1 50.7799
      1 50.7799
16/02/2026 16:31:18.032 10   51.00
      6 51.00
      10 51.00
      4 51.00
16/02/2026 16:25:07.827 1   51.3499
      1 51.3499
      1 51.3499
16/02/2026 16:22:41.417 2   51.3699
      2 51.3699
      2 51.3699
16/02/2026 16:15:58.169 15   51.3749
      15 51.3749
      15 51.3749
16/02/2026 16:15:30.955 2   51.3399
      2 51.3399
      2 51.3399
16/02/2026 16:10:32.703 20   51.5099
      20 51.5099
      20 51.5099
16/02/2026 16:04:04.111 1   51.4749
      1 51.4749
      1 51.4749
16/02/2026 16:02:48.314 1   51.4701
      1 51.4701
      1 51.4701
16/02/2026 16:02:47.764 1   51.4999
      1 51.4999
      1 51.4999
16/02/2026 15:54:25.113 33   51.3701
      33 51.3701
      33 51.3701
16/02/2026 15:53:06.572 28   51.3851
      28 51.3851
      28 51.3851
16/02/2026 15:46:28.485 1   51.4149
      1 51.4149
      1 51.4149
16/02/2026 15:46:11.145 1   51.4299
      1 51.4299
      1 51.4299
16/02/2026 15:43:46.434 80   51.4599
      80 51.4599
      80 51.4599
16/02/2026 15:35:41.217 3 000   51.4499
      3 000 51.4499
      3 000 51.4499
16/02/2026 15:27:18.497 5   51.30
      5 51.30
      5 51.30
16/02/2026 15:25:50.429 1   51.4949
      1 51.4949
      1 51.4949
16/02/2026 15:25:32.010 10   51.5249
      10 51.5249
      10 51.5249
16/02/2026 15:22:39.331 1   51.5749
      1 51.5749
      1 51.5749
16/02/2026 15:18:38.744 1   51.4001
      1 51.4001
      1 51.4001
16/02/2026 15:11:29.090 1   51.3399
      1 51.3399
      1 51.3399
16/02/2026 15:11:20.352 19   51.3749
      19 51.3749
      19 51.3749
16/02/2026 15:10:32.253 50   51.29
      50 51.29
      50 51.29
16/02/2026 15:09:22.227 1   51.4449
      1 51.4449
      1 51.4449
16/02/2026 15:07:36.094 3 000   51.4351
      3 000 51.4351
      3 000 51.4351
16/02/2026 15:07:14.077 2 000   51.4051
      2 000 51.4051
      2 000 51.4051
16/02/2026 15:05:40.425 40   51.4999
      40 51.4999
      40 51.4999
16/02/2026 15:03:06.380 2   51.3699
      2 51.3699
      2 51.3699
16/02/2026 15:00:15.052 1   51.4049
      1 51.4049
      1 51.4049
16/02/2026 14:58:31.621 4   51.4051
      4 51.4051
      4 51.4051
16/02/2026 14:58:09.242 15   51.3999
      15 51.3999
      15 51.3999
16/02/2026 14:48:12.094 1   51.3549
      1 51.3549
      1 51.3549
16/02/2026 14:43:07.374 3   51.4099
      3 51.4099
      3 51.4099
16/02/2026 14:34:58.471 1 000   51.60
      1 000 51.60
      1 000 51.60
16/02/2026 14:32:03.583 15   51.7399
      15 51.7399
      15 51.7399
16/02/2026 14:25:12.570 1   52.0549
      1 52.0549
      1 52.0549
16/02/2026 14:22:14.913 30   52.0851
      30 52.0851
      30 52.0851
16/02/2026 14:21:08.695 1   52.1699
      1 52.1699
      1 52.1699
16/02/2026 14:17:55.408 10   52.4249
      10 52.4249
      10 52.4249
16/02/2026 14:17:44.453 7   52.4249
      7 52.4249
      7 52.4249
16/02/2026 14:17:03.506 1   52.4099
      1 52.4099
      1 52.4099
16/02/2026 14:13:51.752 29   52.3399
      29 52.3399
      29 52.3399
16/02/2026 14:07:43.492 10   52.4949
      10 52.4949
      10 52.4949
16/02/2026 14:01:45.256 25   52.5101
      25 52.5101
      25 52.5101
16/02/2026 14:01:40.419 1   52.4549
      1 52.4549
      1 52.4549
16/02/2026 13:58:24.995 1   52.4549
      1 52.4549
      1 52.4549
16/02/2026 13:56:21.699 1   52.4399
      1 52.4399
      1 52.4399
16/02/2026 13:56:11.015 1   52.4101
      1 52.4101
      1 52.4101
16/02/2026 13:55:47.463 3   52.4149
      3 52.4149
      3 52.4149
16/02/2026 13:54:49.944 10   52.40
      10 52.40
      10 52.40
16/02/2026 13:44:18.511 9   52.1849
      9 52.1849
      9 52.1849
16/02/2026 13:44:01.786 2   52.1549
      2 52.1549
      2 52.1549
16/02/2026 13:43:17.341 30   52.1301
      30 52.1301
      30 52.1301
16/02/2026 13:42:04.799 3   52.1249
      3 52.1249
      3 52.1249
16/02/2026 13:41:09.391 22   52.1899
      22 52.1899
      22 52.1899
16/02/2026 13:39:30.995 1 455   52.1625
      1 455 52.1625
      1 455 52.1625
16/02/2026 13:37:11.141 1   52.1049
      1 52.1049
      1 52.1049
16/02/2026 13:36:05.769 1   52.1399
      1 52.1399
      1 52.1399
16/02/2026 13:34:39.496 19   52.1299
      19 52.1299
      19 52.1299
16/02/2026 13:30:27.167 5   52.1151
      5 52.1151
      5 52.1151
16/02/2026 13:30:11.290 200   52.1351
      200 52.1351
      200 52.1351
16/02/2026 13:28:12.265 1   52.1999
      1 52.1999
      1 52.1999
16/02/2026 13:25:18.961 1   51.7749
      1 51.7749
      1 51.7749
16/02/2026 13:14:12.424 31   51.7599
      31 51.7599
      31 51.7599
16/02/2026 13:12:58.813 1   51.7849
      1 51.7849
      1 51.7849
16/02/2026 13:12:58.138 1   51.7849
      1 51.7849
      1 51.7849
16/02/2026 13:00:22.403 1   51.7249
      1 51.7249
      1 51.7249
16/02/2026 12:56:10.971 2   51.7299
      2 51.7299
      2 51.7299
16/02/2026 12:50:45.652 1   51.5549
      1 51.5549
      1 51.5549
16/02/2026 12:47:27.907 1   51.5599
      1 51.5599
      1 51.5599
16/02/2026 12:43:01.234 200   51.4899
      200 51.4899
      200 51.4899
16/02/2026 12:39:25.424 58   51.5549
      58 51.5549
      58 51.5549
16/02/2026 12:38:34.350 1   51.5549
      1 51.5549
      1 51.5549
16/02/2026 12:34:30.944 48   51.5549
      48 51.5549
      48 51.5549
16/02/2026 12:32:10.559 1   51.5949
      1 51.5949
      1 51.5949
16/02/2026 12:30:53.586 2   51.5849
      2 51.5849
      2 51.5849
16/02/2026 12:26:54.476 1   51.4249
      1 51.4249
      1 51.4249
16/02/2026 12:26:22.584 20   51.4249
      20 51.4249
      20 51.4249
16/02/2026 12:26:12.251 239   51.4249
      239 51.4249
      239 51.4249
16/02/2026 12:25:19.156 2   51.3899
      2 51.3899
      2 51.3899
16/02/2026 12:21:45.312 1   51.4349
      1 51.4349
      1 51.4349
16/02/2026 12:18:35.541 1   51.4601
      1 51.4601
      1 51.4601
16/02/2026 12:17:38.969 1   51.4399
      1 51.4399
      1 51.4399
16/02/2026 12:17:06.295 5   51.4299
      5 51.4299
      5 51.4299
16/02/2026 12:16:52.834 5   51.4449
      5 51.4449
      5 51.4449
16/02/2026 12:15:42.238 2   51.4499
      2 51.4499
      2 51.4499
16/02/2026 12:15:34.231 6   51.4449
      6 51.4449
      6 51.4449
16/02/2026 12:11:31.746 1   51.4549
      1 51.4549
      1 51.4549
16/02/2026 12:10:40.796 1   51.4999
      1 51.4999
      1 51.4999
16/02/2026 12:06:42.899 1   51.6651
      1 51.6651
      1 51.6651
16/02/2026 12:04:21.076 1   51.6599
      1 51.6599
      1 51.6599
16/02/2026 12:04:20.872 2   51.6599
      2 51.6599
      2 51.6599
16/02/2026 12:04:07.889 97   51.6549
      97 51.6549
      97 51.6549
16/02/2026 12:01:54.051 1   51.6349
      1 51.6349
      1 51.6349
16/02/2026 12:00:28.134 5   51.6399
      5 51.6399
      5 51.6399
16/02/2026 11:59:17.006 3   51.6549
      3 51.6549
      3 51.6549
16/02/2026 11:56:09.687 1   51.6649
      1 51.6649
      1 51.6649
16/02/2026 11:54:12.768 37   51.6699
      37 51.6699
      37 51.6699
16/02/2026 11:54:11.692 1   51.6699
      1 51.6699
      1 51.6699
16/02/2026 11:51:58.774 1   51.6799
      1 51.6799
      1 51.6799
16/02/2026 11:51:08.242 1   51.6899
      1 51.6899
      1 51.6899
16/02/2026 11:49:45.576 15   51.6849
      15 51.6849
      15 51.6849
16/02/2026 11:45:10.924 1   51.6599
      1 51.6599
      1 51.6599
16/02/2026 11:44:36.968 3   51.6599
      3 51.6599
      3 51.6599
16/02/2026 11:43:52.696 5   51.6599
      5 51.6599
      5 51.6599
16/02/2026 11:43:51.492 1   51.6401
      1 51.6401
      1 51.6401
16/02/2026 11:40:44.447 60   51.6151
      60 51.6151
      60 51.6151
16/02/2026 11:38:05.682 1   51.7649
      1 51.7649
      1 51.7649
16/02/2026 11:32:42.424 5   51.6401
      5 51.6401
      5 51.6401
16/02/2026 11:29:32.736 1   51.6799
      1 51.6799
      1 51.6799
16/02/2026 11:28:09.789 1   51.6449
      1 51.6449
      1 51.6449
16/02/2026 11:28:09.700 1   51.6449
      1 51.6449
      1 51.6449
16/02/2026 11:28:08.813 1   51.6151
      1 51.6151
      1 51.6151
16/02/2026 11:27:14.540 9   51.6001
      9 51.6001
      9 51.6001
16/02/2026 11:25:39.846 1   51.6599
      1 51.6599
      1 51.6599
16/02/2026 11:23:43.419 40   51.6699
      40 51.6699
      40 51.6699
16/02/2026 11:22:40.137 6   51.6449
      6 51.6449
      6 51.6449
16/02/2026 11:17:20.057 10   51.7849
      10 51.7849
      10 51.7849
16/02/2026 11:11:55.048 3   51.8049
      3 51.8049
      3 51.8049
16/02/2026 11:11:50.529 20   51.8049
      20 51.8049
      20 51.8049
16/02/2026 11:09:07.291 1   51.7599
      1 51.7599
      1 51.7599
16/02/2026 11:06:48.993 1   51.7399
      1 51.7399
      1 51.7399
16/02/2026 11:03:27.370 3   51.7799
      3 51.7799
      3 51.7799
16/02/2026 11:02:11.780 31   51.7301
      31 51.7301
      31 51.7301
16/02/2026 11:01:27.164 1   51.7649
      1 51.7649
      1 51.7649
16/02/2026 10:55:23.296 2   51.7949
      2 51.7949
      2 51.7949
16/02/2026 10:51:07.641 1   51.7949
      1 51.7949
      1 51.7949
16/02/2026 10:49:55.212 30   51.7949
      30 51.7949
      30 51.7949
16/02/2026 10:48:48.950 1   51.7899
      1 51.7899
      1 51.7899
16/02/2026 10:47:28.764 1   51.7949
      1 51.7949
      1 51.7949
16/02/2026 10:44:36.350 1   51.8101
      1 51.8101
      1 51.8101
16/02/2026 10:41:42.730 2   51.8299
      2 51.8299
      2 51.8299
16/02/2026 10:38:09.366 1   51.7949
      1 51.7949
      1 51.7949
16/02/2026 10:37:03.452 1   51.8099
      1 51.8099
      1 51.8099
16/02/2026 10:35:32.450 150   51.80
      150 51.80
      150 51.80
16/02/2026 10:35:14.762 1   51.7949
      1 51.7949
      1 51.7949
16/02/2026 10:19:04.764 1   51.6699
      1 51.6699
      1 51.6699
16/02/2026 10:19:04.354 1   51.6699
      1 51.6699
      1 51.6699
16/02/2026 10:18:15.871 1   51.6899
      1 51.6899
      1 51.6899
16/02/2026 10:15:27.674 442   51.6801
      442 51.6801
      442 51.6801
16/02/2026 10:14:56.340 1   51.7149
      1 51.7149
      1 51.7149
16/02/2026 10:14:20.955 132   51.6901
      132 51.6901
      132 51.6901
16/02/2026 10:14:08.085 1   51.7149
      1 51.7149
      1 51.7149
16/02/2026 10:14:07.910 1   51.7149
      1 51.7149
      1 51.7149
16/02/2026 10:06:56.416 5   51.7101
      5 51.7101
      5 51.7101
16/02/2026 10:05:21.603 100   51.7199
      100 51.7199
      100 51.7199
16/02/2026 10:04:38.858 3   51.7599
      3 51.7599
      3 51.7599
16/02/2026 10:03:43.185 1   51.6799
      1 51.6799
      1 51.6799
16/02/2026 10:01:21.460 1   51.6249
      1 51.6249
      1 51.6249
16/02/2026 09:59:26.281 20   51.6051
      20 51.6051
      20 51.6051
16/02/2026 09:53:12.331 1   51.6299
      1 51.6299
      1 51.6299
16/02/2026 09:51:52.607 1   51.6099
      1 51.6099
      1 51.6099
16/02/2026 09:43:11.326 7   51.6149
      7 51.6149
      7 51.6149
16/02/2026 09:41:54.164 1   51.6349
      1 51.6349
      1 51.6349
16/02/2026 09:37:06.931 1   51.5999
      1 51.5999
      1 51.5999
16/02/2026 09:34:59.091 80   51.60
      40 51.60
      80 51.60
      40 51.60
16/02/2026 09:32:16.361 1   51.5899
      1 51.5899
      1 51.5899
16/02/2026 09:31:42.447 1 300   51.60
      1 300 51.60
      1 300 51.60
16/02/2026 09:31:09.884 1   51.6099
      1 51.6099
      1 51.6099
16/02/2026 09:31:00.810 1   51.6299
      1 51.6299
      1 51.6299
16/02/2026 09:30:11.439 1   51.6199
      1 51.6199
      1 51.6199
16/02/2026 09:30:00.084 1   51.6149
      1 51.6149
      1 51.6149
16/02/2026 09:28:19.164 1   51.6151
      1 51.6151
      1 51.6151
16/02/2026 09:28:18.897 19   51.6151
      19 51.6151
      19 51.6151
16/02/2026 09:28:17.726 146   51.6299
      146 51.6299
      146 51.6299
16/02/2026 09:28:15.452 1   51.6101
      1 51.6101
      1 51.6101
16/02/2026 09:24:40.481 1   51.6099
      1 51.6099
      1 51.6099
16/02/2026 09:24:40.445 1   51.6099
      1 51.6099
      1 51.6099
16/02/2026 09:22:53.702 3   51.5799
      3 51.5799
      3 51.5799
16/02/2026 09:21:09.554 1   51.5649
      1 51.5649
      1 51.5649
16/02/2026 09:19:17.127 19   51.5249
      19 51.5249
      19 51.5249
16/02/2026 09:19:04.573 1   51.5299
      1 51.5299
      1 51.5299
16/02/2026 09:17:59.492 1   51.4899
      1 51.4899
      1 51.4899
16/02/2026 09:16:52.743 7   51.4949
      7 51.4949
      7 51.4949
16/02/2026 09:14:56.353 1   51.4849
      1 51.4849
      1 51.4849
16/02/2026 09:10:27.488 1   51.5449
      1 51.5449
      1 51.5449
16/02/2026 09:09:21.067 1   51.5101
      1 51.5101
      1 51.5101
16/02/2026 09:09:18.508 1   51.5399
      1 51.5399
      1 51.5399
16/02/2026 09:09:09.430 1   51.5399
      1 51.5399
      1 51.5399
16/02/2026 09:08:54.106 1   51.5399
      1 51.5399
      1 51.5399
16/02/2026 09:08:28.936 4   51.5399
      4 51.5399
      4 51.5399
16/02/2026 09:07:53.961 1   51.5399
      1 51.5399
      1 51.5399
16/02/2026 09:07:52.810 1   51.5399
      1 51.5399
      1 51.5399
16/02/2026 09:06:17.044 98   51.5299
      98 51.5299
      98 51.5299
16/02/2026 09:05:48.833 210   51.5051
      210 51.5051
      210 51.5051
16/02/2026 09:05:31.374 1   51.5449
      1 51.5449
      1 51.5449
16/02/2026 09:05:22.086 3   51.5299
      3 51.5299
      3 51.5299
16/02/2026 09:04:52.024 53   51.5249
      53 51.5249
      53 51.5249
16/02/2026 08:45:56.443 40   51.5626
      40 51.5626
      40 51.5626
16/02/2026 08:42:50.925 10   51.5126
      10 51.5126
      10 51.5126
16/02/2026 08:30:32.467 40   51.5726
      40 51.5726
      40 51.5726
16/02/2026 08:29:10.394 40   51.6226
      40 51.6226
      40 51.6226
16/02/2026 07:50:01.464 12   51.5576
      12 51.5576
      12 51.5576
16/02/2026 07:30:02.233 40   51.0724
      40 51.0724
      40 51.0724
16/02/2026 07:30:00.937 144   51.4695
      100 51.4695
      2 51.4695
      8 51.4695
      2 51.4695
      10 51.4695
      6 51.4695
      6 51.4695
      10 51.4695
      114 51.4695
      30 51.4695
Copyright © 2026 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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM