VanEck Bitcoin ETN A

VBTC1
🏛️ france →
49.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.43 8.45 8.43 8.44 0.0M
2022-12-29 8.50 8.51 8.50 8.51 0.0M
2022-12-28 8.53 8.54 8.53 8.54 0.0M
2022-12-27 8.63 8.63 8.58 8.58 0.0M
2022-12-23 8.64 8.67 8.64 8.65 0.0M
2022-12-22 8.63 8.63 8.57 8.57 0.0M
2022-12-21 8.63 8.65 8.63 8.65 0.0M
2022-12-20 8.62 8.65 8.59 8.63 0.0M
2022-12-19 8.59 8.59 8.58 8.59 0.0M
2022-12-16 8.96 8.96 8.72 8.72 0.0M
2022-12-15 9.08 9.08 8.93 8.95 0.0M
2022-12-14 9.14 9.27 9.14 9.27 0.0M
2022-12-13 8.87 9.20 8.87 9.12 0.0M
2022-12-12 8.78 8.78 8.75 8.75 0.0M
2022-12-09 8.89 8.93 8.87 8.93 0.0M
2022-12-08 8.73 8.74 8.73 8.74 0.0M
2022-12-07 8.74 8.75 8.73 8.75 0.0M
2022-12-06 8.85 8.85 8.79 8.79 0.0M
2022-12-05 8.95 8.99 8.85 8.85 0.0M
2022-12-02 8.79 8.79 8.79 8.79 0.0M
2022-12-01 8.95 8.95 8.92 8.95 0.0M
2022-11-30 8.88 8.92 8.85 8.90 0.0M
2022-11-29 8.65 8.68 8.65 8.68 0.0M
2022-11-28 8.54 8.54 8.45 8.49 0.0M
2022-11-25 8.63 8.67 8.63 8.64 0.0M
2022-11-24 8.71 8.71 8.66 8.66 0.0M
2022-11-23 8.71 8.73 8.63 8.63 0.0M
2022-11-22 8.39 8.58 8.39 8.58 0.0M
2022-11-21 8.54 8.56 8.52 8.52 0.0M
2022-11-18 8.79 8.82 8.78 8.78 0.0M
2022-11-17 8.72 8.79 8.72 8.79 0.0M
2022-11-16 8.81 8.81 8.64 8.64 0.0M
2022-11-15 8.83 8.96 8.77 8.94 0.0M
2022-11-14 8.92 8.92 8.64 8.64 0.0M
2022-11-11 9.36 9.36 8.80 8.80 0.0M
2022-11-10 9.13 9.55 8.88 9.55 0.0M
2022-11-09 9.84 9.86 9.25 9.25 0.0M
2022-11-08 10.77 11.14 10.51 11.14 0.0M
2022-11-07 11.38 11.38 11.31 11.34 0.0M
2022-11-04 11.52 11.67 11.50 11.50 0.0M
2022-11-03 11.34 11.39 11.34 11.35 0.0M
2022-11-02 11.30 11.30 11.29 11.29 0.0M
2022-11-01 11.33 11.33 11.29 11.32 0.0M
2022-10-31 11.30 11.41 11.27 11.27 0.0M
2022-10-28 11.10 11.22 11.10 11.22 0.0M
2022-10-27 11.26 11.28 11.20 11.28 0.0M
2022-10-26 11.08 11.35 11.07 11.35 0.0M
2022-10-25 10.70 10.75 10.70 10.75 0.0M
2022-10-24 10.71 10.71 10.65 10.65 0.0M
2022-10-21 10.61 10.62 10.55 10.62 0.0M
2022-10-20 10.70 10.72 10.70 10.72 0.0M
2022-10-19 10.67 10.71 10.66 10.71 0.0M
2022-10-18 10.88 10.88 10.76 10.76 0.0M
2022-10-17 10.83 10.95 10.83 10.88 0.0M
2022-10-13 10.74 10.74 10.36 10.52 0.0M
2022-10-12 10.76 10.79 10.73 10.76 0.0M
2022-10-11 10.73 10.78 10.73 10.75 0.0M
2022-10-10 10.92 10.92 10.87 10.88 0.0M
2022-10-07 11.11 11.11 10.95 10.95 0.0M
2022-10-06 11.15 11.21 11.11 11.16 0.0M
2022-10-04 11.00 11.15 11.00 11.01 0.0M
2022-10-03 10.71 10.78 10.68 10.78 0.0M
2022-09-30 10.85 11.14 10.77 11.14 0.0M
2022-09-29 10.93 10.95 10.64 10.77 0.0M
2022-09-28 10.71 10.99 10.66 10.99 0.0M
2022-09-27 11.45 11.48 11.43 11.43 0.0M
2022-09-26 10.58 10.90 10.58 10.79 0.0M
2022-09-23 10.77 10.77 10.45 10.58 0.0M
2022-09-22 10.45 10.60 10.45 10.54 0.0M
2022-09-21 10.44 10.64 10.41 10.64 0.0M
2022-09-20 10.60 10.60 10.44 10.44 0.0M
2022-09-19 10.10 10.47 10.10 10.47 0.0M
2022-09-16 10.82 10.85 10.73 10.73 0.0M
2022-09-15 11.07 11.07 10.85 10.85 0.0M
2022-09-14 11.16 11.16 11.02 11.06 0.0M
2022-09-13 12.11 12.18 11.44 11.48 0.0M
2022-09-12 11.78 12.10 11.75 12.06 0.0M
2022-09-09 11.21 11.59 11.20 11.59 0.0M
2022-09-08 10.54 10.63 10.53 10.63 0.0M
2022-09-07 10.39 10.43 10.35 10.38 0.0M
2022-09-06 10.88 10.94 10.88 10.93 0.0M
2022-09-05 10.93 10.96 10.86 10.96 0.0M
2022-09-02 11.02 11.13 11.02 11.08 0.0M
2022-09-01 10.89 10.96 10.86 10.90 0.0M
2022-08-31 11.07 11.13 10.92 10.92 0.0M
2022-08-30 11.19 11.19 10.76 10.76 0.0M
2022-08-29 10.94 11.09 10.94 11.09 0.0M
2022-08-26 11.75 11.75 11.37 11.42 0.0M
2022-08-25 11.86 11.87 11.84 11.84 0.0M
2022-08-24 11.77 11.83 11.76 11.83 0.0M
2022-08-23 11.65 11.81 11.65 11.78 0.0M
2022-08-22 11.65 11.70 11.56 11.70 0.0M
2022-08-19 12.01 12.01 11.60 11.62 0.0M
2022-08-18 12.54 12.67 12.54 12.67 0.0M
2022-08-17 13.12 13.12 12.57 12.57 0.0M
2022-08-16 12.95 12.95 12.83 12.83 0.0M
2022-08-15 12.96 13.00 12.90 12.97 0.0M
2022-08-12 12.70 12.79 12.66 12.79 0.0M
2022-08-11 13.07 13.08 12.94 13.00 0.0M
2022-08-10 12.30 12.82 12.30 12.73 0.0M
2022-08-09 12.79 12.80 12.37 12.37 0.0M
2022-08-08 12.80 13.00 12.73 12.87 0.0M
2022-08-05 12.44 12.55 12.42 12.42 0.0M
2022-08-04 12.37 12.37 12.25 12.25 0.0M
2022-08-03 12.39 12.62 12.39 12.62 0.0M
2022-08-02 12.21 12.29 12.21 12.29 0.0M
2022-08-01 12.46 12.52 12.39 12.44 0.0M
2022-07-29 12.79 13.01 12.79 12.86 0.0M
2022-07-28 12.37 12.69 12.30 12.69 0.0M
2022-07-27 11.52 11.61 11.42 11.61 0.0M
2022-07-26 11.30 11.40 11.26 11.26 0.0M
2022-07-25 11.79 11.80 11.72 11.72 0.0M
2022-07-22 12.43 12.49 12.42 12.49 0.0M
2022-07-21 12.35 12.35 12.09 12.17 0.0M
2022-07-20 12.69 13.02 12.59 13.02 0.0M
2022-07-19 11.76 12.26 11.76 12.26 0.0M
2022-07-18 12.06 12.11 11.87 11.98 0.0M
2022-07-15 11.28 11.41 11.28 11.31 0.0M
2022-07-14 10.88 10.98 10.79 10.98 0.0M
2022-07-13 10.66 10.66 10.42 10.56 0.0M
2022-07-12 10.80 10.86 10.76 10.85 0.0M
2022-07-11 11.05 11.11 11.05 11.07 0.0M
2022-07-08 11.78 11.83 11.63 11.83 0.0M
2022-07-07 10.94 11.27 10.91 11.27 0.0M
2022-07-06 10.77 10.82 10.77 10.82 0.0M
2022-07-05 10.68 10.68 10.37 10.38 0.0M
2022-07-04 10.02 10.37 10.02 10.37 0.0M
2022-07-01 10.13 10.27 10.02 10.22 0.0M
2022-06-30 10.18 10.18 9.92 10.03 0.0M
2022-06-29 10.41 10.53 10.41 10.49 0.0M
2022-06-28 10.82 10.94 10.76 10.76 0.0M
2022-06-27 11.05 11.12 10.69 10.72 0.0M
2022-06-24 10.82 11.10 10.82 10.89 0.0M
2022-06-23 10.67 10.73 10.60 10.60 0.0M
2022-06-22 10.50 10.75 10.50 10.58 0.0M
2022-06-21 10.98 11.22 10.98 11.19 0.0M
2022-06-20 10.47 10.77 10.39 10.77 0.0M
2022-06-17 10.90 10.98 10.73 10.79 0.0M
2022-06-16 11.50 11.53 10.95 11.04 0.0M
2022-06-15 11.14 11.37 10.53 11.16 0.0M
2022-06-14 11.83 12.00 11.45 11.77 0.0M
2022-06-13 13.26 13.27 12.01 12.15 0.0M
2022-06-10 15.52 15.52 15.30 15.34 0.0M
2022-06-09 15.50 15.53 15.40 15.53 0.0M
2022-06-08 15.61 15.66 15.58 15.58 0.0M
2022-06-07 15.16 15.30 15.10 15.30 0.0M
2022-06-06 16.00 16.20 16.00 16.08 0.0M
2022-06-03 15.49 15.50 15.00 15.10 0.0M
2022-06-02 15.42 15.48 15.38 15.48 0.0M
2022-06-01 16.19 16.28 15.89 15.89 0.0M
2022-05-31 16.10 16.30 16.10 16.18 0.0M
2022-05-30 15.58 15.67 15.50 15.55 0.0M
2022-05-27 14.78 14.95 14.77 14.77 0.0M
2022-05-26 15.22 15.22 14.75 14.98 0.0M
2022-05-25 15.25 15.37 15.23 15.23 0.0M
2022-05-24 15.02 15.02 14.78 14.85 0.0M
2022-05-23 15.63 15.68 15.60 15.63 0.0M
2022-05-20 15.57 15.80 15.20 15.20 0.0M
2022-05-19 15.33 15.81 15.21 15.81 0.0M
2022-05-18 15.56 15.56 15.14 15.14 0.0M
2022-05-17 16.00 16.03 15.70 15.70 0.0M
2022-05-16 15.59 15.90 15.55 15.59 0.0M
2022-05-13 15.99 16.26 15.93 16.03 0.0M
2022-05-12 13.69 15.45 13.36 15.44 0.0M
2022-05-11 15.95 16.49 15.53 16.25 0.0M
2022-05-10 16.76 16.80 16.20 16.25 0.0M
2022-05-09 17.60 17.60 16.76 16.76 0.0M
2022-05-06 19.06 19.06 18.56 18.75 0.0M
2022-05-05 20.51 20.51 19.05 19.35 0.0M
2022-05-04 20.03 20.32 20.03 20.15 0.0M
2022-05-03 20.11 20.11 19.99 19.99 0.0M
2022-05-02 20.30 20.31 20.24 20.25 0.0M
2022-04-29 20.56 20.56 20.25 20.34 0.0M
2022-04-28 20.57 20.72 20.57 20.72 0.0M
2022-04-27 20.05 20.29 20.00 20.29 0.0M
2022-04-26 20.90 20.90 20.17 20.17 0.0M
2022-04-25 19.64 20.12 19.57 20.12 0.0M
2022-04-22 20.69 20.69 20.25 20.25 0.0M
2022-04-21 20.97 21.47 20.97 21.47 0.0M
2022-04-20 21.10 21.43 20.80 20.87 0.0M
2022-04-19 20.78 21.25 20.73 21.11 0.0M
2022-04-14 20.76 20.96 20.54 20.54 0.0M
2022-04-13 20.29 20.89 20.21 20.89 0.0M
2022-04-12 20.20 20.47 20.20 20.37 0.0M
2022-04-11 21.34 21.34 20.61 20.61 0.0M
2022-04-08 22.08 22.22 21.89 22.22 0.0M
2022-04-07 21.87 22.00 21.74 21.74 0.0M
2022-04-06 22.98 22.98 22.16 22.16 0.0M
2022-04-05 23.36 23.36 23.02 23.02 0.0M
2022-04-04 23.02 23.12 22.86 22.86 0.0M
2022-04-01 22.33 23.15 22.25 23.15 0.0M
2022-03-31 23.18 23.44 23.05 23.05 0.0M
2022-03-30 23.46 23.50 23.17 23.17 0.0M
2022-03-29 23.82 23.82 23.61 23.76 0.0M
2022-03-28 23.56 23.94 23.52 23.86 0.0M
2022-03-25 21.92 22.48 21.90 22.25 0.0M
2022-03-24 21.60 22.00 21.42 21.97 0.0M
2022-03-23 21.01 21.32 20.97 21.32 0.0M
2022-03-22 21.16 22.00 21.16 21.28 0.0M
2022-03-21 20.51 20.62 20.41 20.41 0.0M
2022-03-18 20.15 20.53 20.15 20.53 0.0M
2022-03-17 20.33 20.33 20.18 20.18 0.0M
2022-03-16 19.89 20.31 19.89 20.12 0.0M
2022-03-15 19.20 19.70 19.20 19.69 0.0M
2022-03-14 19.70 19.70 19.49 19.50 0.0M
2022-03-11 19.59 19.60 19.40 19.40 0.0M
2022-03-10 19.56 19.59 19.44 19.54 0.0M
2022-03-09 21.05 21.33 20.96 21.08 0.0M
2022-03-08 19.51 19.59 19.35 19.35 0.0M
2022-03-07 19.25 19.98 19.07 19.92 0.0M
2022-03-04 20.71 20.90 20.39 20.49 0.0M
2022-03-03 21.62 21.67 21.10 21.19 0.0M
2022-03-02 21.89 22.19 21.70 21.97 0.0M
2022-03-01 21.35 22.00 21.16 21.53 0.0M
2022-02-28 18.94 20.14 18.89 20.14 0.0M
2022-02-25 18.89 19.34 18.83 19.26 0.0M
2022-02-24 17.36 17.83 17.24 17.83 0.0M
2022-02-23 18.52 18.95 18.52 18.80 0.0M
2022-02-22 17.93 18.32 17.93 18.26 0.0M
2022-02-21 19.04 19.04 18.16 18.86 0.0M
2022-02-18 19.74 19.78 19.25 19.54 0.0M
2022-02-17 21.26 21.26 20.35 20.35 0.0M
2022-02-16 21.40 21.40 21.06 21.08 0.0M
2022-02-15 21.23 21.50 21.23 21.42 0.0M
2022-02-14 20.59 20.82 20.40 20.82 0.0M
2022-02-11 21.06 21.06 20.90 21.01 0.0M
2022-02-10 21.31 21.77 21.31 21.72 0.0M
2022-02-09 21.14 21.31 21.14 21.16 0.0M
2022-02-08 21.61 21.61 21.01 21.08 0.0M
2022-02-07 20.63 21.13 20.47 21.13 0.0M
2022-02-04 18.27 19.38 18.21 19.38 0.0M
2022-02-03 18.11 18.11 17.74 17.74 0.0M
2022-02-02 18.73 18.85 18.15 18.15 0.0M
2022-02-01 18.86 19.11 18.70 19.11 0.0M
2022-01-31 18.36 18.67 18.32 18.67 0.0M
2022-01-28 18.20 18.34 18.09 18.34 0.0M
2022-01-27 17.81 18.29 17.80 18.13 0.0M
2022-01-26 18.26 18.77 18.26 18.62 0.0M
2022-01-25 17.57 18.01 17.57 17.96 0.0M
2022-01-24 17.04 17.15 16.20 16.69 0.0M
2022-01-21 19.09 19.09 18.44 18.85 0.0M
2022-01-20 20.35 21.07 20.35 21.05 0.0M
2022-01-19 20.09 20.67 20.01 20.28 0.0M
2022-01-18 20.29 20.29 20.10 20.13 0.0M
2022-01-17 20.55 20.67 20.41 20.41 0.0M
2022-01-14 20.45 20.80 20.22 20.80 0.0M
2022-01-13 21.03 21.16 20.83 20.83 0.0M
2022-01-12 20.69 21.21 20.65 21.02 0.0M
2022-01-11 20.55 20.63 20.07 20.63 0.0M
2022-01-10 20.41 20.45 19.58 20.24 0.0M
2022-01-07 20.36 20.72 19.95 20.23 0.0M
2022-01-06 21.11 21.12 20.79 20.84 0.0M
2022-01-05 22.62 22.87 22.45 22.64 0.0M
2022-01-04 22.77 22.95 22.59 22.81 0.0M
2022-01-03 22.93 22.95 22.65 22.67 0.0M