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 52.03 52.08 52.03 52.08 7.2K
09:05 52.08 52.13 52.06 52.13 2.2K
09:10 52.12 52.17 52.06 52.15 0.6K
09:15 52.17 52.29 52.17 52.20 8.4K
09:20 52.15 52.19 52.10 52.15 4.2K
09:25 52.15 52.16 52.07 52.14 2.5K
09:30 52.14 52.27 52.14 52.26 0.9K
09:35 52.28 52.30 52.23 52.26 2.3K
09:40 52.27 52.30 52.20 52.24 11.0K
09:45 52.19 52.23 52.19 52.22 0.3K
09:50 52.24 52.28 52.19 52.25 2.7K
09:55 52.27 52.33 52.26 52.26 1.1K
10:00 52.30 52.34 52.21 52.21 0.9K
10:05 52.24 52.25 52.20 52.23 0.3K
10:10 52.19 52.23 52.19 52.23 0.3K
10:15 52.20 52.28 52.20 52.25 0.0K
10:20 52.27 52.27 52.14 52.14 0.2K
10:25 52.15 52.18 52.10 52.10 0.5K
10:30 52.12 52.12 52.01 52.02 1.4K
10:35 52.06 52.11 52.06 52.10 1.7K
10:40 52.10 52.11 52.07 52.07 0.4K
10:45 52.07 52.10 52.07 52.10 0.2K
10:50 52.02 52.05 52.02 52.05 0.7K
10:55 52.08 52.08 52.04 52.06 1.4K
11:00 52.02 52.08 52.02 52.05 0.3K
11:05 52.02 52.15 52.02 52.15 0.6K
11:10 52.14 52.15 52.07 52.14 0.3K
11:15 52.05 52.13 52.04 52.13 1.4K
11:20 52.13 52.17 52.11 52.11 0.1K
11:25 52.14 52.14 52.14 52.14 0.0K
11:30 52.19 52.23 52.19 52.19 0.2K
11:35 52.15 52.25 52.15 52.25 0.7K
11:40 52.23 52.27 52.16 52.18 0.9K
11:45 52.21 52.21 52.15 52.18 0.7K
11:50 52.14 52.22 52.14 52.22 3.2K
11:55 52.24 52.28 52.24 52.27 0.8K
12:00 52.27 52.30 52.25 52.25 0.8K
12:05 52.23 52.26 52.22 52.26 0.6K
12:10 52.24 52.27 52.23 52.24 0.7K
12:15 52.22 52.25 52.19 52.23 1.6K
12:20 52.25 52.28 52.25 52.28 0.1K
12:25 52.29 52.34 52.29 52.30 0.6K
12:30 52.29 52.31 52.28 52.28 0.3K
12:35 52.30 52.30 52.25 52.30 0.1K
12:40 52.32 52.32 52.29 52.29 0.2K
12:45 52.31 52.32 52.28 52.29 0.4K
12:50 52.25 52.28 52.24 52.28 0.2K
12:55 52.24 52.29 52.23 52.26 1.2K
13:00 52.25 52.30 52.22 52.24 1.2K
13:05 52.24 52.24 52.20 52.20 0.0K
13:10 52.18 52.23 52.18 52.23 0.0K
13:15 52.16 52.21 52.13 52.16 0.0K
13:20 52.27 52.27 52.13 52.16 0.4K
13:25 52.15 52.15 52.06 52.06 0.9K
13:30 52.05 52.09 52.05 52.05 0.3K
13:35 52.11 52.13 52.10 52.10 0.1K
13:40 52.12 52.15 52.11 52.15 1.1K
13:45 52.17 52.25 52.17 52.25 2.0K
13:50 52.30 52.35 52.30 52.33 0.3K
13:55 52.39 52.43 52.30 52.30 2.4K
14:00 52.31 52.34 52.28 52.28 0.2K
14:05 52.29 52.37 52.27 52.33 0.6K
14:10 52.28 52.28 52.22 52.22 0.9K
14:15 52.21 52.40 52.21 52.40 0.8K
14:20 52.41 52.47 52.38 52.44 2.3K
14:25 52.43 52.43 52.40 52.40 3.1K
14:30 52.40 52.54 52.40 52.49 1.9K
14:35 52.54 52.62 52.54 52.58 1.4K
14:40 52.63 52.63 52.54 52.54 0.3K
14:45 52.59 52.61 52.57 52.57 1.6K
14:50 52.62 52.66 52.62 52.65 0.9K
14:55 52.61 52.65 52.61 52.63 1.3K
15:00 52.60 52.60 52.50 52.50 1.4K
15:05 52.50 52.50 52.41 52.50 0.3K
15:10 52.51 52.51 52.43 52.43 0.0K
15:15 52.45 52.47 52.41 52.41 0.8K
15:20 52.41 52.49 52.40 52.48 0.8K
15:25 52.53 52.55 52.50 52.55 0.4K
15:30 52.59 52.64 52.37 52.37 3.8K
15:35 52.34 52.51 52.34 52.48 0.8K
15:40 52.47 52.59 52.47 52.52 0.7K
15:45 52.52 52.54 52.36 52.47 1.9K
15:50 52.47 52.61 52.44 52.55 3.7K
15:55 52.57 52.58 52.37 52.37 6.1K
16:00 52.42 52.42 52.25 52.34 1.9K
16:05 52.31 52.42 52.30 52.33 0.6K
16:10 52.34 52.34 52.21 52.23 0.7K
16:15 52.27 52.43 52.27 52.43 1.9K
16:20 52.49 52.50 52.36 52.42 6.9K
16:25 52.36 52.51 52.30 52.51 3.9K
16:30 52.48 52.54 52.41 52.47 5.0K
16:35 52.41 52.41 52.27 52.33 2.2K
16:40 52.30 52.45 52.30 52.38 0.6K
16:45 52.36 52.41 52.32 52.33 1.1K
16:50 52.36 52.36 52.32 52.32 0.9K
16:55 52.30 52.40 52.24 52.40 21.3K
17:00 52.41 52.41 52.35 52.39 1.7K
17:05 52.48 52.55 52.39 52.44 1.8K
17:10 52.47 52.47 52.46 52.46 0.0K
17:15 52.42 52.51 52.41 52.51 2.4K
17:20 52.49 52.55 52.49 52.52 1.4K
17:25 52.46 52.53 52.45 52.45 4.3K
17:30 52.44 52.44 52.44 52.44 0.2K
17:35 52.54 52.54 52.54 52.54 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available