VanEck Crypto& Blockchain Innovators ETF A USD Acc

DAPP
🏛️ france →
12.16
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
2025-09-26 12.53 12.53 12.00 12.16 0.0M
2025-09-25 13.04 13.35 12.49 12.74 0.0M
2025-09-24 13.13 13.49 13.13 13.46 0.0M
2025-09-23 13.37 13.56 13.31 13.34 0.0M
2025-09-22 12.86 12.89 12.67 12.84 0.0M
2025-09-19 13.00 13.21 12.94 13.09 0.0M
2025-09-18 12.91 13.11 12.86 13.04 0.0M
2025-09-17 12.36 12.41 12.26 12.38 0.0M
2025-09-16 12.20 12.27 12.01 12.19 0.0M
2025-09-15 12.01 12.12 11.96 12.00 0.1M
2025-09-12 11.70 11.89 11.69 11.87 0.0M
2025-09-11 11.62 11.85 11.48 11.80 0.0M
2025-09-10 11.28 11.61 11.15 11.48 0.1M
2025-09-09 10.49 10.64 10.45 10.62 0.0M
2025-09-08 10.17 10.20 10.12 10.21 0.0M
2025-09-05 10.30 10.36 9.84 9.94 0.0M
2025-09-04 10.48 10.57 10.35 10.23 0.0M
2025-09-03 10.86 11.01 10.83 10.95 0.0M
2025-09-02 10.87 10.92 10.47 10.81 0.0M
2025-09-01 10.70 10.83 10.70 10.80 0.0M
2025-08-29 10.75 10.97 10.53 10.57 0.0M
2025-08-28 10.69 10.77 10.65 10.68 0.0M
2025-08-27 10.69 10.76 10.65 10.67 0.0M
2025-08-26 10.40 10.47 10.34 10.47 0.0M
2025-08-25 10.36 10.48 10.17 10.46 0.0M
2025-08-22 10.19 10.67 10.12 10.64 0.0M
2025-08-21 10.29 10.29 10.05 10.14 0.0M
2025-08-20 10.09 10.17 9.68 10.01 0.0M
2025-08-19 10.54 10.65 10.23 10.27 0.0M
2025-08-18 10.26 10.74 10.17 10.70 0.1M
2025-08-15 10.54 10.54 10.10 10.22 0.0M
2025-08-14 10.10 10.37 10.08 10.18 0.1M
2025-08-13 10.04 10.31 10.00 10.04 0.0M
2025-08-12 10.12 10.25 10.07 10.12 0.0M
2025-08-11 10.43 10.45 10.21 10.35 0.0M
2025-08-08 10.22 10.28 9.89 9.89 0.0M
2025-08-07 10.17 10.45 10.17 10.23 0.0M
2025-08-06 10.02 10.07 9.88 9.98 0.0M
2025-08-05 10.18 10.22 9.81 9.89 0.0M
2025-08-04 9.90 9.98 9.88 9.98 0.0M
2025-08-01 10.38 10.38 9.68 9.86 0.0M
2025-07-31 10.90 11.04 10.82 10.90 0.0M
2025-07-30 10.63 10.78 10.61 10.74 0.0M
2025-07-29 11.02 11.05 10.60 10.55 0.0M
2025-07-28 11.24 11.30 10.93 10.89 0.0M
2025-07-25 10.93 11.00 10.82 10.88 0.0M
2025-07-24 11.12 11.21 11.05 11.13 0.0M
2025-07-23 11.34 11.39 10.71 11.16 0.0M
2025-07-22 11.22 11.35 11.00 11.12 0.0M
2025-07-21 11.69 11.90 11.56 11.81 0.0M
2025-07-18 11.63 11.80 11.45 11.42 0.1M
2025-07-17 11.26 11.50 11.10 11.50 0.0M
2025-07-16 10.78 11.14 10.77 11.06 0.0M
2025-07-15 10.71 10.80 10.70 10.70 0.0M
2025-07-14 10.88 11.16 10.86 10.89 0.0M
2025-07-11 11.07 11.10 10.71 10.72 0.0M
2025-07-10 10.59 10.82 10.57 10.70 0.0M
2025-07-09 10.39 10.50 10.38 10.39 0.0M
2025-07-08 10.41 10.63 10.41 10.47 0.0M
2025-07-07 10.60 10.70 10.00 10.42 0.0M
2025-07-04 10.55 10.55 10.40 10.40 0.0M
2025-07-03 10.38 10.79 10.37 10.59 0.0M
2025-07-02 9.97 10.14 9.91 10.18 0.0M
2025-07-01 9.83 9.94 9.67 9.82 0.0M
2025-06-30 9.74 9.80 9.74 9.87 0.0M
2025-06-27 9.85 9.89 9.56 9.56 0.0M
2025-06-26 9.36 9.39 9.28 9.29 0.0M
2025-06-25 9.49 9.62 9.45 9.40 0.0M
2025-06-24 9.43 9.43 9.25 9.39 0.0M
2025-06-23 9.18 9.37 9.14 9.34 0.0M
2025-06-20 9.29 9.56 9.28 9.40 0.0M
2025-06-19 9.32 9.32 9.14 9.18 0.0M
2025-06-18 9.03 9.12 8.93 9.12 0.0M
2025-06-17 9.19 9.19 9.16 9.10 0.0M
2025-06-16 9.15 9.27 9.10 9.25 0.0M
2025-06-13 8.78 8.85 8.72 8.84 0.0M
2025-06-12 9.23 9.23 8.96 9.12 0.0M
2025-06-11 9.42 9.42 9.21 9.31 0.0M
2025-06-10 9.52 9.58 9.31 9.33 0.0M
2025-06-09 9.39 9.63 9.36 9.47 0.0M
2025-06-06 8.72 9.44 8.71 9.40 0.1M
2025-06-05 9.07 9.08 8.96 9.05 0.0M
2025-06-04 8.77 8.77 8.62 8.83 0.0M
2025-06-03 8.39 8.67 8.37 8.65 0.0M
2025-06-02 8.13 8.24 8.04 8.19 0.0M
2025-05-30 8.28 8.28 7.96 8.01 0.0M
2025-05-29 8.61 8.67 8.33 8.34 0.0M
2025-05-28 8.71 8.77 8.33 8.38 0.0M
2025-05-27 8.65 8.87 8.57 8.69 0.0M
2025-05-26 8.54 8.66 8.47 8.50 0.0M
2025-05-23 8.55 8.60 8.15 8.32 0.0M
2025-05-22 9.04 9.25 8.94 9.24 0.0M
2025-05-21 8.79 9.63 8.64 9.69 0.0M
2025-05-20 8.50 8.64 8.48 8.48 0.1M
2025-05-19 8.12 8.37 8.06 8.35 0.2M
2025-05-16 7.90 8.28 7.90 8.27 0.1M
2025-05-15 8.01 8.01 7.66 7.76 0.0M
2025-05-14 8.18 8.23 8.07 8.65 0.0M
2025-05-13 7.98 7.98 7.83 7.95 0.0M
2025-05-12 7.83 7.86 7.78 7.69 0.0M
2025-05-09 7.32 7.43 7.28 7.27 0.0M
2025-05-08 6.92 7.20 6.92 7.27 0.0M
2025-05-07 6.78 6.85 6.78 6.73 0.0M
2025-05-06 6.59 6.60 6.59 6.66 0.0M
2025-05-05 6.76 6.76 6.65 6.65 0.3M
2025-05-02 6.63 6.87 6.63 6.92 0.0M
2025-04-30 6.56 6.64 6.56 6.41 0.0M
2025-04-29 6.59 6.59 6.53 6.53 0.0M
2025-04-28 6.64 6.66 6.62 6.41 0.0M
2025-04-25 6.46 6.58 6.41 6.61 0.0M
2025-04-24 6.16 6.34 6.12 6.33 0.0M
2025-04-23 6.30 6.42 6.18 6.16 0.0M
2025-04-22 5.62 6.00 5.56 6.00 0.0M
2025-04-17 5.62 5.62 5.51 5.48 0.0M
2025-04-16 5.54 5.59 5.46 5.57 0.0M
2025-04-15 5.85 5.87 5.70 5.64 0.0M
2025-04-14 5.74 5.83 5.74 5.76 0.0M
2025-04-11 5.50 5.62 5.44 5.50 0.0M
2025-04-10 6.02 6.10 5.51 5.52 0.0M
2025-04-09 5.31 5.41 5.24 5.20 0.0M
2025-04-08 5.90 5.90 5.70 5.58 0.0M
2025-04-07 4.82 5.21 4.82 5.90 0.0M
2025-04-04 5.82 5.82 5.82 5.70 0.0M
2025-04-03 5.72 5.78 5.72 5.82 0.0M
2025-04-02 6.20 6.20 6.16 6.40 0.0M
2025-04-01 6.01 6.08 5.90 6.13 0.0M
2025-03-31 6.07 6.07 5.76 5.95 0.0M
2025-03-28 6.53 6.53 6.20 6.14 0.0M
2025-03-27 6.88 6.88 6.72 6.68 0.0M
2025-03-26 7.20 7.21 7.20 6.84 0.0M
2025-03-25 7.28 7.33 7.22 7.15 0.0M
2025-03-24 7.06 7.25 7.05 7.25 0.0M
2025-03-21 6.82 6.82 6.70 6.74 0.0M
2025-03-20 6.99 7.05 6.80 6.78 0.0M
2025-03-19 6.59 6.63 6.59 6.74 0.0M
2025-03-18 6.78 6.81 6.64 6.62 0.0M
2025-03-17 6.80 6.80 6.73 6.71 0.0M
2025-03-14 6.64 6.64 6.64 6.78 0.0M
2025-03-13 6.79 6.79 6.75 6.54 0.0M
2025-03-12 6.59 6.98 6.59 6.76 0.0M
2025-03-11 6.56 6.71 6.40 6.54 0.0M
2025-03-10 7.25 7.25 6.76 6.95 0.0M
2025-03-07 7.42 7.42 7.15 7.17 0.0M
2025-03-06 7.87 7.87 7.48 7.55 0.0M
2025-03-05 7.68 7.69 7.68 7.38 0.0M
2025-03-04 7.53 7.53 7.15 7.06 0.0M
2025-03-03 8.51 8.78 8.23 8.07 0.0M
2025-02-28 7.51 7.55 7.43 7.91 0.0M
2025-02-27 7.89 7.89 7.89 8.11 0.0M
2025-02-26 7.82 7.97 7.70 7.85 0.0M
2025-02-25 8.20 8.35 8.09 7.54 0.0M
2025-02-24 9.28 9.28 8.51 8.68 0.0M
2025-02-21 9.88 9.95 9.80 9.86 0.0M
2025-02-20 10.01 10.02 9.80 9.82 0.0M
2025-02-19 10.12 10.25 10.12 10.25 0.0M
2025-02-18 10.20 10.20 10.20 10.28 0.0M
2025-02-17 10.31 10.32 10.19 10.26 0.0M
2025-02-14 10.25 10.41 10.25 10.25 0.0M
2025-02-13 10.13 10.13 10.07 10.09 0.0M
2025-02-12 10.23 10.23 10.03 9.88 0.0M
2025-02-11 10.57 10.57 10.30 10.27 0.0M
2025-02-10 10.50 10.50 10.40 10.38 0.0M
2025-02-07 10.27 10.27 10.27 10.42 0.0M
2025-02-06 10.28 10.28 10.28 10.28 0.0M
2025-02-05 11.06 11.06 11.06 10.30 0.0M