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 50.94 50.94 50.91 50.91 3.2K
09:05 50.94 50.97 50.94 50.95 0.2K
09:10 50.96 51.04 50.96 51.03 0.4K
09:15 51.02 51.05 51.02 51.04 0.0K
09:20 51.03 51.05 51.03 51.04 0.3K
09:25 51.02 51.04 51.02 51.03 0.2K
09:30 51.03 51.03 50.99 51.02 0.8K
09:35 51.02 51.02 50.98 51.01 0.6K
09:40 51.01 51.01 50.95 50.97 0.4K
09:45 50.97 50.97 50.94 50.94 0.2K
09:50 50.97 50.99 50.95 50.99 0.2K
09:55 50.99 50.99 50.95 50.99 0.0K
10:00 50.98 51.00 50.93 50.93 0.2K
10:05 50.95 51.00 50.92 50.97 0.4K
10:10 51.00 51.03 51.00 51.02 0.1K
10:15 51.05 51.12 51.05 51.11 0.0K
10:20 51.19 51.19 51.15 51.17 0.0K
10:25 51.18 51.18 51.17 51.17 0.0K
10:30 51.16 51.22 51.16 51.19 0.2K
10:35 51.19 51.19 51.15 51.18 0.4K
10:40 51.21 51.21 51.20 51.20 0.1K
10:45 51.19 51.19 51.19 51.19 0.0K
10:50 51.21 51.30 51.19 51.30 1.0K
10:55 51.33 51.33 51.26 51.26 1.5K
11:00 51.31 51.32 51.27 51.27 0.2K
11:05 51.26 51.26 51.20 51.24 0.5K
11:10 51.31 51.35 51.30 51.30 0.1K
11:15 51.30 51.30 51.27 51.27 0.5K
11:20 51.30 51.33 51.28 51.29 1.3K
11:25 51.29 51.29 51.24 51.24 0.1K
11:30 51.27 51.27 51.21 51.21 0.0K
11:35 51.27 51.27 51.23 51.23 0.3K
11:40 51.21 51.23 51.21 51.22 0.3K
11:45 51.21 51.21 51.21 51.21 0.1K
11:50 51.29 51.29 51.26 51.26 0.0K
11:55 51.31 51.31 51.31 51.31 0.0K
12:00 51.30 51.30 51.29 51.29 0.1K
12:05 51.24 51.24 51.24 51.24 0.0K
12:10 51.25 51.25 51.25 51.25 0.0K
12:15 51.26 51.28 51.24 51.24 0.0K
12:20 51.26 51.26 51.25 51.25 0.0K
12:25 51.22 51.22 51.17 51.17 0.1K
12:30 51.20 51.27 51.20 51.27 0.0K
12:35 51.27 51.27 51.25 51.26 0.1K
12:40 51.25 51.25 51.24 51.24 0.5K
12:45 51.24 51.31 51.24 51.28 0.1K
12:50 51.30 51.36 51.30 51.34 0.2K
12:55 51.32 51.37 51.32 51.37 1.1K
13:00 51.33 51.39 51.33 51.39 0.1K
13:05 51.37 51.37 51.36 51.36 0.1K
13:10 51.38 51.40 51.38 51.40 0.6K
13:15 51.43 51.45 51.42 51.45 0.6K
13:20 51.44 51.44 51.42 51.43 0.1K
13:25 51.41 51.41 51.34 51.36 1.1K
13:30 51.39 51.41 51.37 51.38 0.2K
13:35 51.39 51.44 51.39 51.44 0.5K
13:40 51.42 51.42 51.41 51.41 0.2K
13:45 51.41 51.44 51.40 51.41 0.2K
13:50 51.38 51.39 51.36 51.39 0.1K
13:55 51.41 51.45 51.39 51.45 0.0K
14:00 51.40 51.43 51.40 51.40 0.2K
14:05 51.35 51.35 51.35 51.35 0.2K
14:10 51.36 51.36 51.28 51.29 0.0K
14:15 51.31 51.31 51.23 51.23 0.0K
14:20 51.24 51.24 51.24 51.24 0.0K
14:25 51.27 51.31 51.27 51.30 0.0K
14:30 51.29 51.29 51.20 51.20 0.1K
14:35 51.19 51.19 51.15 51.15 0.7K
14:40 51.13 51.15 51.02 51.03 0.4K
14:45 51.01 51.04 51.01 51.01 0.3K
14:50 51.03 51.09 50.97 51.09 0.3K
14:55 50.96 51.00 50.92 50.92 0.0K
15:00 50.89 50.89 50.89 50.89 0.0K
15:05 50.98 50.98 50.96 50.96 1.5K
15:10 50.97 50.97 50.94 50.94 0.0K
15:15 50.96 50.96 50.85 50.85 0.8K
15:20 50.85 50.85 50.82 50.82 0.7K
15:25 50.82 50.82 50.82 50.82 0.0K
15:30 50.86 50.86 50.69 50.79 0.7K
15:35 50.77 50.80 50.65 50.65 0.8K
15:40 50.65 50.65 50.53 50.60 0.5K
15:45 50.52 50.61 50.46 50.48 2.4K
15:50 50.55 50.65 50.55 50.65 0.1K
15:55 50.61 50.61 50.55 50.55 0.3K
16:00 50.51 50.56 50.49 50.54 1.2K
16:05 50.50 50.50 50.33 50.33 1.1K
16:10 50.39 50.40 50.33 50.37 0.7K
16:15 50.35 50.38 50.26 50.27 1.2K
16:20 50.22 50.22 50.17 50.17 0.6K
16:25 50.20 50.27 50.19 50.25 0.6K
16:30 50.19 50.19 49.94 49.98 3.9K
16:35 50.07 50.26 50.07 50.26 1.5K
16:40 50.27 50.32 50.23 50.32 1.1K
16:45 50.32 50.48 50.32 50.46 2.7K
16:50 50.46 50.54 50.45 50.54 0.3K
16:55 50.44 50.59 50.44 50.59 0.8K
17:00 50.52 50.54 50.46 50.47 0.2K
17:05 50.45 50.47 50.43 50.44 0.1K
17:10 50.50 50.51 50.43 50.43 0.2K
17:15 50.44 50.45 50.40 50.43 0.1K
17:20 50.44 50.46 50.38 50.38 0.6K
17:25 50.38 50.44 50.38 50.39 0.3K
17:35 50.35 50.35 50.35 50.35 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available