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 51.26 51.28 51.26 51.27 1.4K
09:05 51.26 51.31 51.26 51.31 0.0K
09:10 51.32 51.32 51.27 51.28 0.0K
09:15 51.27 51.29 51.27 51.29 0.0K
09:20 51.29 51.30 51.26 51.28 0.5K
09:25 51.29 51.29 51.26 51.26 0.3K
09:30 51.27 51.28 51.27 51.28 0.0K
09:35 51.29 51.30 51.27 51.28 0.4K
09:40 51.27 51.29 51.27 51.29 0.8K
09:45 51.26 51.28 51.26 51.28 0.1K
09:50 51.25 51.29 51.24 51.29 0.1K
09:55 51.26 51.26 51.19 51.21 0.2K
10:00 51.20 51.24 51.20 51.23 0.0K
10:05 51.20 51.24 51.20 51.24 0.0K
10:10 51.21 51.21 51.13 51.17 0.3K
10:15 51.20 51.20 51.18 51.20 0.0K
10:25 51.24 51.25 51.24 51.25 0.5K
10:30 51.28 51.28 51.13 51.16 1.9K
10:35 51.25 51.33 51.22 51.33 0.5K
10:40 51.30 51.31 51.30 51.31 0.0K
10:45 51.36 51.36 51.29 51.29 0.2K
10:50 51.29 51.30 51.29 51.30 0.0K
10:55 51.27 51.29 51.25 51.29 0.1K
11:00 51.25 51.25 51.24 51.24 0.0K
11:05 51.22 51.26 51.21 51.24 0.9K
11:10 51.24 51.24 51.14 51.14 0.1K
11:15 51.17 51.17 51.09 51.13 0.1K
11:20 51.08 51.08 51.05 51.05 1.6K
11:25 51.06 51.06 51.05 51.05 0.1K
11:30 51.05 51.10 51.05 51.07 0.0K
11:35 51.05 51.13 51.03 51.12 0.3K
11:40 51.13 51.13 51.09 51.09 0.2K
11:45 51.16 51.16 51.12 51.12 0.0K
11:50 51.14 51.17 51.14 51.17 0.0K
11:55 51.11 51.17 51.11 51.17 0.3K
12:00 51.05 51.05 51.01 51.01 0.8K
12:05 50.97 51.05 50.97 51.01 1.4K
12:10 51.01 51.04 51.01 51.01 0.1K
12:15 51.05 51.05 50.93 50.93 1.6K
12:20 50.93 51.00 50.93 50.98 0.2K
12:25 51.04 51.04 51.04 51.04 0.1K
12:30 51.05 51.07 51.03 51.07 1.1K
12:35 51.08 51.09 51.08 51.09 0.1K
12:40 51.12 51.12 51.12 51.12 0.0K
12:45 51.17 51.17 51.17 51.17 0.0K
12:50 51.18 51.21 51.18 51.20 0.0K
12:55 51.19 51.21 51.18 51.21 0.0K
13:00 51.23 51.23 51.23 51.23 0.2K
13:05 51.25 51.25 51.25 51.25 0.0K
13:10 51.21 51.23 51.21 51.23 0.0K
13:15 51.24 51.25 51.24 51.25 0.0K
13:20 51.19 51.20 51.18 51.18 0.0K
13:25 51.19 51.20 51.17 51.20 0.1K
13:30 51.17 51.21 51.17 51.21 0.0K
13:35 51.16 51.19 51.16 51.19 0.0K
13:40 51.20 51.20 51.17 51.19 0.5K
13:50 51.24 51.25 51.24 51.24 0.0K
13:55 51.25 51.25 51.25 51.25 0.0K
14:00 51.27 51.27 51.27 51.27 0.0K
14:05 51.25 51.25 51.25 51.25 0.1K
14:10 51.27 51.28 51.25 51.28 0.0K
14:15 51.34 51.34 51.29 51.29 0.7K
14:20 51.35 51.35 51.34 51.34 0.1K
14:25 51.33 51.37 51.33 51.36 0.2K
14:30 51.36 51.36 51.30 51.30 0.1K
14:35 51.34 51.38 51.34 51.38 0.0K
14:40 51.38 51.39 51.36 51.36 0.1K
14:45 51.35 51.35 51.28 51.30 0.1K
14:50 51.27 51.28 51.25 51.25 0.0K
14:55 51.26 51.28 51.26 51.28 0.0K
15:00 51.30 51.30 51.28 51.28 0.2K
15:05 51.30 51.31 51.25 51.31 0.8K
15:10 51.36 51.36 51.30 51.30 0.4K
15:20 51.23 51.30 51.23 51.27 0.9K
15:25 51.25 51.25 51.21 51.24 0.1K
15:30 51.28 51.30 51.23 51.30 0.4K
15:35 51.36 51.37 51.26 51.26 1.0K
15:40 51.24 51.25 51.12 51.12 0.6K
15:45 51.14 51.15 51.07 51.07 0.6K
15:50 51.05 51.09 51.01 51.09 0.3K
15:55 51.02 51.04 50.90 50.93 3.4K
16:00 50.94 50.96 50.94 50.96 0.2K
16:05 50.95 50.95 50.88 50.88 0.6K
16:10 50.82 50.86 50.77 50.82 1.3K
16:15 50.76 50.83 50.70 50.70 1.2K
16:20 50.75 50.75 50.75 50.75 0.0K
16:25 50.81 50.81 50.79 50.80 1.2K
16:30 50.75 50.80 50.74 50.74 0.2K
16:35 50.75 50.75 50.63 50.63 0.9K
16:40 50.66 50.66 50.66 50.66 1.0K
16:45 50.66 50.73 50.61 50.72 0.6K
16:50 50.72 50.75 50.70 50.75 1.6K
16:55 50.70 50.72 50.66 50.69 0.2K
17:00 50.68 50.73 50.66 50.66 0.5K
17:05 50.74 50.74 50.65 50.65 0.1K
17:10 50.58 50.58 50.54 50.54 0.7K
17:15 50.52 50.57 50.52 50.57 0.0K
17:20 50.63 50.71 50.62 50.71 4.2K
17:25 50.67 50.67 50.58 50.60 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available