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 51.10 51.10 51.09 51.10 1.4K
09:05 51.11 51.15 51.10 51.14 0.1K
09:10 51.16 51.16 51.10 51.10 1.4K
09:15 51.15 51.17 51.15 51.17 0.0K
09:20 51.18 51.24 51.18 51.24 0.0K
09:25 51.24 51.26 51.23 51.26 0.3K
09:30 51.28 51.37 51.28 51.37 0.2K
09:40 51.38 51.39 51.38 51.39 0.0K
09:45 51.45 51.45 51.45 51.45 0.4K
09:50 51.49 51.49 51.48 51.48 0.1K
09:55 51.43 51.45 51.43 51.45 0.1K
10:00 51.48 51.58 51.48 51.58 0.7K
10:05 51.50 51.50 51.50 51.50 0.1K
10:10 51.52 51.52 51.52 51.52 0.0K
10:15 51.52 51.52 51.50 51.50 2.5K
10:20 51.51 51.51 51.47 51.47 1.5K
10:25 51.49 51.52 51.49 51.51 0.0K
10:30 51.52 51.52 51.45 51.47 0.3K
10:35 51.45 51.46 51.37 51.46 0.8K
10:40 51.45 51.45 51.42 51.42 0.1K
10:45 51.45 51.45 51.45 51.45 0.2K
10:50 51.45 51.51 51.45 51.51 0.3K
10:55 51.48 51.48 51.48 51.48 0.9K
11:00 51.52 51.52 51.50 51.51 0.3K
11:05 51.49 51.52 51.46 51.46 0.1K
11:10 51.49 51.50 51.49 51.50 0.1K
11:15 51.49 51.49 51.46 51.46 1.7K
11:20 51.42 51.42 51.42 51.42 0.4K
11:25 51.41 51.41 51.41 51.41 0.5K
11:30 51.42 51.42 51.42 51.42 0.0K
11:35 51.42 51.47 51.41 51.43 0.0K
11:40 51.42 51.42 51.42 51.42 0.1K
11:45 51.53 51.54 51.49 51.50 1.1K
11:50 51.55 51.56 51.55 51.56 2.6K
11:55 51.59 51.59 51.54 51.55 0.2K
12:00 51.58 51.58 51.58 51.58 0.0K
12:05 51.59 51.59 51.58 51.58 0.0K
12:10 51.57 51.57 51.53 51.53 0.0K
12:15 51.60 51.60 51.60 51.60 0.0K
12:20 51.58 51.58 51.55 51.55 0.0K
12:25 51.51 51.53 51.51 51.53 0.0K
12:30 51.57 51.57 51.57 51.57 0.0K
12:40 51.52 51.53 51.50 51.50 0.1K
12:45 51.48 51.53 51.48 51.53 0.0K
12:50 51.53 51.55 51.53 51.55 0.0K
12:55 51.55 51.55 51.51 51.51 0.0K
13:00 51.49 51.49 51.49 51.49 0.0K
13:05 51.49 51.49 51.49 51.49 0.0K
13:10 51.50 51.50 51.50 51.50 0.0K
13:15 51.45 51.45 51.42 51.42 0.2K
13:20 51.48 51.48 51.45 51.45 0.1K
13:25 51.43 51.45 51.43 51.45 0.0K
13:30 51.40 51.42 51.39 51.42 0.0K
13:40 51.41 51.42 51.38 51.38 0.1K
13:45 51.42 51.42 51.40 51.40 0.0K
13:50 51.41 51.42 51.41 51.42 0.0K
13:55 51.44 51.44 51.44 51.44 0.0K
14:00 51.44 51.44 51.44 51.44 0.0K
14:05 51.48 51.49 51.48 51.49 0.0K
14:10 51.48 51.50 51.48 51.50 0.0K
14:15 51.46 51.46 51.46 51.46 0.8K
14:20 51.45 51.52 51.45 51.46 0.3K
14:25 51.48 51.51 51.44 51.50 4.8K
14:30 51.46 51.46 51.44 51.44 0.2K
14:40 51.39 51.39 51.35 51.35 0.3K
14:45 51.34 51.34 51.34 51.34 0.0K
14:55 51.39 51.39 51.38 51.39 0.1K
15:00 51.39 51.39 51.36 51.36 0.1K
15:05 51.37 51.63 51.37 51.61 2.2K
15:10 51.62 51.82 51.61 51.73 0.9K
15:15 51.77 51.90 51.77 51.88 0.4K
15:20 51.90 51.90 51.73 51.73 0.3K
15:25 51.74 51.77 51.72 51.77 3.3K
15:30 51.87 51.91 51.67 51.67 1.8K
15:35 51.65 51.69 51.61 51.69 1.7K
15:40 51.68 51.69 51.56 51.67 0.5K
15:45 51.62 51.75 51.62 51.67 0.8K
15:50 51.60 51.60 51.51 51.59 0.3K
15:55 51.64 51.64 51.52 51.55 10.4K
16:00 51.55 51.70 51.55 51.70 0.3K
16:05 51.64 51.69 51.54 51.69 0.3K
16:10 51.73 51.73 51.70 51.70 0.3K
16:15 51.68 51.69 51.63 51.63 0.2K
16:20 51.66 51.66 51.54 51.54 0.1K
16:25 51.55 51.55 51.42 51.42 0.4K
16:30 51.46 51.47 51.06 51.30 1.1K
16:35 51.35 51.41 51.34 51.39 0.8K
16:40 51.39 51.54 51.35 51.54 1.3K
16:45 51.48 51.49 51.43 51.49 0.1K
16:50 51.51 51.51 51.37 51.37 0.2K
16:55 51.34 51.38 51.32 51.34 1.1K
17:00 51.36 51.36 51.25 51.30 1.5K
17:05 51.40 51.44 51.40 51.44 1.0K
17:10 51.44 51.48 51.36 51.48 1.6K
17:15 51.53 51.55 51.50 51.55 0.5K
17:20 51.52 51.58 51.51 51.53 0.3K
17:25 51.52 51.55 51.50 51.55 0.2K
17:35 51.60 51.60 51.60 51.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available