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 52.09 52.10 52.09 52.10 1.9K
09:05 52.08 52.12 52.07 52.11 0.4K
09:10 52.11 52.16 52.08 52.14 7.1K
09:15 52.14 52.14 52.09 52.12 0.3K
09:20 52.11 52.12 52.08 52.08 0.2K
09:25 52.07 52.14 52.07 52.13 0.8K
09:30 52.10 52.14 52.10 52.13 0.2K
09:35 52.12 52.12 52.06 52.06 0.4K
09:40 52.08 52.08 52.01 52.08 1.3K
09:45 52.01 52.04 52.00 52.00 1.2K
09:50 52.00 52.06 51.96 52.06 2.0K
09:55 52.05 52.11 52.03 52.03 3.9K
10:00 52.06 52.09 52.05 52.05 2.0K
10:05 52.06 52.12 52.05 52.05 2.2K
10:10 52.05 52.09 52.04 52.05 0.1K
10:15 52.07 52.07 52.07 52.07 0.2K
10:20 52.07 52.08 52.07 52.07 0.0K
10:25 52.14 52.14 52.14 52.14 0.0K
10:30 52.14 52.15 52.12 52.15 0.1K
10:35 52.14 52.18 52.14 52.16 0.0K
10:40 52.13 52.13 52.12 52.13 1.0K
10:45 52.13 52.16 52.13 52.16 0.1K
10:50 52.11 52.15 52.11 52.15 0.0K
10:55 52.15 52.15 52.10 52.10 1.0K
11:00 52.10 52.12 52.08 52.08 0.0K
11:05 52.13 52.17 52.12 52.12 0.6K
11:10 52.13 52.14 52.12 52.13 0.6K
11:15 52.14 52.24 52.14 52.24 0.1K
11:20 52.24 52.24 52.19 52.20 0.3K
11:25 52.18 52.21 52.18 52.20 0.0K
11:30 52.21 52.24 52.21 52.21 0.5K
11:35 52.20 52.25 52.20 52.25 0.1K
11:40 52.22 52.25 52.20 52.21 0.1K
11:45 52.22 52.28 52.20 52.28 0.7K
11:50 52.27 52.29 52.27 52.29 0.0K
11:55 52.29 52.29 52.25 52.25 0.2K
12:00 52.26 52.26 52.22 52.22 0.9K
12:05 52.20 52.22 52.19 52.20 0.3K
12:10 52.17 52.17 52.04 52.04 0.3K
12:15 52.04 52.06 52.01 52.06 0.0K
12:20 52.12 52.14 52.08 52.11 0.1K
12:25 52.12 52.15 52.08 52.11 1.1K
12:30 52.16 52.16 52.11 52.15 0.4K
12:35 52.16 52.16 52.06 52.08 0.0K
12:40 52.13 52.13 52.13 52.13 0.1K
12:45 52.16 52.17 52.16 52.17 0.4K
12:50 52.20 52.20 52.17 52.17 0.1K
12:55 52.15 52.18 52.15 52.18 0.2K
13:00 52.17 52.17 52.17 52.17 0.0K
13:05 52.11 52.13 52.08 52.08 0.4K
13:10 52.11 52.15 52.11 52.14 1.1K
13:15 52.17 52.17 52.17 52.17 1.2K
13:20 52.01 52.01 51.93 51.97 0.9K
13:25 52.01 52.02 52.01 52.02 0.1K
13:30 52.00 52.00 51.95 51.95 1.1K
13:35 51.95 51.95 51.93 51.93 0.1K
13:40 51.98 51.98 51.79 51.82 0.9K
13:45 51.84 51.86 51.60 51.60 2.3K
13:50 51.57 51.67 51.43 51.51 6.2K
13:55 51.67 51.70 51.24 51.29 1.3K
14:00 51.35 51.35 51.03 51.08 4.4K
14:05 51.08 51.27 51.04 51.27 4.6K
14:10 51.26 51.26 50.87 50.90 5.4K
14:15 50.93 50.97 50.54 50.94 4.7K
14:20 50.89 50.90 50.74 50.82 1.0K
14:25 50.75 50.93 50.74 50.93 0.4K
14:30 50.99 51.06 50.90 51.06 2.1K
14:35 51.04 51.10 51.00 51.10 3.8K
14:40 51.02 51.07 50.95 50.95 0.5K
14:45 50.94 51.04 50.94 51.04 1.8K
14:50 51.00 51.07 50.98 51.03 1.7K
14:55 51.01 51.05 50.95 50.95 0.3K
15:00 50.98 50.98 50.79 50.83 1.5K
15:05 50.89 50.96 50.85 50.92 0.3K
15:10 50.96 51.02 50.96 51.00 0.7K
15:15 51.10 51.10 51.00 51.07 0.4K
15:20 51.05 51.20 51.05 51.20 1.4K
15:25 51.18 51.19 51.14 51.17 0.5K
15:30 51.15 51.49 51.15 51.47 0.5K
15:35 51.45 51.57 51.40 51.40 8.5K
15:40 51.36 51.38 51.24 51.29 9.6K
15:45 51.32 51.39 51.20 51.39 0.6K
15:50 51.40 51.44 51.35 51.44 0.4K
15:55 51.47 51.65 51.47 51.65 4.1K
16:00 51.70 51.80 51.70 51.80 1.2K
16:05 51.79 51.79 51.61 51.63 0.4K
16:10 51.60 51.68 51.59 51.68 0.6K
16:15 51.68 51.68 51.57 51.62 0.4K
16:20 51.54 51.66 51.54 51.65 1.0K
16:25 51.65 51.68 51.51 51.51 0.5K
16:30 51.55 51.57 51.53 51.56 0.5K
16:35 51.60 51.62 51.52 51.56 0.5K
16:40 51.56 51.63 51.50 51.59 0.3K
16:45 51.57 51.67 51.57 51.64 0.3K
16:50 51.60 51.70 51.58 51.64 0.3K
16:55 51.66 51.66 51.55 51.55 0.8K
17:00 51.53 51.59 51.51 51.53 1.3K
17:05 51.49 51.49 51.24 51.24 4.7K
17:10 51.32 51.32 51.32 51.32 0.0K
17:15 51.29 51.38 51.26 51.37 0.4K
17:20 51.37 51.48 51.37 51.48 1.3K
17:25 51.44 51.50 51.39 51.43 0.5K
17:35 51.52 51.52 51.52 51.52 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available