VanEck Bitcoin ETN A

VBTC1
🏛️ germany →
55.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 50.24 50.38 50.21 50.36 2.3K
09:05 50.38 50.43 50.07 50.23 1.4K
09:10 50.20 50.40 50.18 50.40 2.3K
09:15 50.45 50.48 50.26 50.31 3.3K
09:20 50.35 50.49 50.35 50.45 2.9K
09:25 50.48 50.58 50.44 50.56 1.4K
09:30 50.59 50.62 50.41 50.46 1.9K
09:35 50.41 50.54 50.33 50.43 1.0K
09:40 50.42 50.42 50.16 50.24 9.6K
09:45 50.28 50.28 50.01 50.12 2.9K
09:50 50.13 50.18 50.09 50.15 0.5K
09:55 50.13 50.16 50.00 50.10 0.4K
10:00 50.14 50.14 49.96 50.00 1.2K
10:05 50.00 50.09 49.95 50.06 1.4K
10:10 50.09 50.13 49.93 50.13 0.7K
10:15 50.05 50.13 50.05 50.11 0.5K
10:20 50.11 50.11 49.92 49.95 0.5K
10:25 49.97 50.02 49.92 50.02 1.1K
10:30 49.99 50.03 49.99 50.02 0.0K
10:35 50.00 50.01 49.95 49.95 0.2K
10:40 49.96 50.05 49.91 50.03 0.4K
10:45 50.04 50.07 50.02 50.06 0.3K
10:50 50.07 50.13 50.07 50.09 0.3K
10:55 50.07 50.07 50.01 50.05 0.1K
11:00 50.05 50.09 50.00 50.00 0.2K
11:05 50.03 50.06 49.99 50.02 0.4K
11:10 49.99 50.03 49.99 50.03 0.0K
11:15 50.04 50.07 50.00 50.00 0.2K
11:20 50.03 50.03 50.01 50.01 0.0K
11:25 49.99 50.03 49.99 50.03 0.0K
11:30 50.00 50.04 49.96 50.04 1.2K
11:35 50.05 50.07 49.96 50.07 0.4K
11:40 50.07 50.07 50.03 50.06 0.3K
11:45 50.08 50.08 50.02 50.03 0.1K
11:50 50.02 50.03 50.02 50.03 0.0K
11:55 50.07 50.08 50.04 50.08 0.1K
12:00 50.10 50.11 50.03 50.03 0.1K
12:05 50.09 50.14 50.03 50.03 0.2K
12:10 50.03 50.08 50.01 50.05 0.0K
12:15 50.11 50.12 50.06 50.06 0.3K
12:20 49.99 50.10 49.99 50.09 0.5K
12:25 50.13 50.14 50.11 50.11 0.0K
12:30 50.10 50.17 50.10 50.17 0.3K
12:35 50.20 50.26 50.15 50.26 0.1K
12:40 50.25 50.28 50.22 50.22 0.0K
12:45 50.23 50.23 50.20 50.20 1.2K
12:50 50.21 50.21 50.16 50.19 0.2K
12:55 50.22 50.28 50.22 50.28 0.0K
13:00 50.24 50.30 50.24 50.30 0.0K
13:05 50.25 50.30 50.25 50.29 0.4K
13:10 50.24 50.24 50.15 50.20 0.3K
13:20 50.15 50.15 50.13 50.13 0.1K
13:25 50.15 50.15 50.12 50.12 0.0K
13:30 50.08 50.10 50.05 50.10 0.1K
13:35 50.13 50.14 50.08 50.14 0.6K
13:40 50.16 50.16 50.01 50.02 7.0K
13:45 49.98 50.04 49.91 49.91 1.3K
13:50 49.91 49.91 49.72 49.82 0.4K
13:55 49.82 49.82 49.82 49.82 0.1K
14:00 49.74 49.85 49.74 49.84 0.2K
14:10 49.87 49.89 49.86 49.86 0.2K
14:15 49.86 49.86 49.81 49.81 0.1K
14:20 49.80 49.87 49.76 49.87 0.4K
14:25 49.90 49.90 49.89 49.90 1.2K
14:30 49.93 49.93 49.88 49.88 1.1K
14:35 49.94 49.94 49.92 49.92 0.1K
14:40 49.89 49.92 49.85 49.92 0.2K
14:45 49.88 49.88 49.82 49.82 1.0K
14:50 49.83 49.90 49.83 49.90 0.1K
14:55 49.88 49.88 49.83 49.83 0.0K
15:00 49.82 49.89 49.82 49.87 2.1K
15:05 49.86 49.86 49.83 49.85 1.6K
15:10 49.80 49.95 49.80 49.95 0.2K
15:15 49.97 49.97 49.94 49.94 0.1K
15:20 49.94 49.98 49.92 49.94 0.2K
15:25 49.98 50.00 49.98 50.00 0.0K
15:30 49.81 50.00 49.81 49.89 0.9K
15:35 49.84 49.93 49.79 49.83 0.3K
15:40 49.81 49.83 49.72 49.75 0.1K
15:45 49.76 49.82 49.74 49.79 0.2K
15:50 49.88 50.14 49.88 50.07 1.0K
15:55 50.01 50.01 49.93 49.97 0.8K
16:00 49.99 50.03 49.91 49.91 1.2K
16:05 49.97 50.00 49.95 49.96 0.3K
16:10 49.89 49.89 49.81 49.85 0.5K
16:15 49.82 49.94 49.82 49.89 0.6K
16:20 49.87 49.87 49.78 49.80 0.2K
16:25 49.78 49.78 49.24 49.38 3.5K
16:30 49.17 49.52 49.17 49.47 1.1K
16:35 49.45 49.48 49.41 49.45 0.5K
16:40 49.52 49.56 49.51 49.51 0.5K
16:45 49.53 49.53 49.34 49.39 0.1K
16:50 49.40 49.43 49.28 49.28 0.7K
16:55 49.33 49.41 49.29 49.33 1.9K
17:00 49.31 49.41 49.16 49.16 1.1K
17:05 49.15 49.30 49.15 49.25 0.9K
17:10 49.23 49.31 49.17 49.31 0.5K
17:15 49.28 49.41 49.28 49.41 0.4K
17:20 49.42 49.45 49.37 49.39 0.9K
17:25 49.41 49.42 49.30 49.34 0.2K
17:35 49.35 49.35 49.35 49.35 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available