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 49.27 49.27 49.27 49.27 2.6K
09:05 49.26 49.27 49.22 49.22 0.0K
09:10 49.25 49.26 49.20 49.26 0.9K
09:15 49.23 49.25 49.23 49.25 0.0K
09:20 49.24 49.24 49.20 49.21 0.1K
09:25 49.22 49.23 49.20 49.23 0.7K
09:30 49.23 49.26 49.21 49.26 0.4K
09:35 49.21 49.26 49.21 49.23 0.4K
09:40 49.23 49.24 49.23 49.24 0.1K
09:45 49.24 49.24 49.21 49.24 0.0K
09:50 49.21 49.24 49.21 49.24 1.4K
09:55 49.23 49.24 49.23 49.24 0.8K
10:00 49.22 49.29 49.22 49.26 0.9K
10:05 49.23 49.26 49.23 49.26 1.9K
10:10 49.27 49.27 49.26 49.26 0.0K
10:15 49.25 49.28 49.25 49.28 0.0K
10:20 49.25 49.25 49.25 49.25 0.0K
10:25 49.22 49.23 49.20 49.20 0.5K
10:30 49.22 49.23 49.20 49.22 0.7K
10:35 49.25 49.28 49.25 49.28 0.9K
10:40 49.27 49.27 49.27 49.27 0.0K
10:45 49.27 49.28 49.26 49.28 0.0K
10:50 49.28 49.33 49.28 49.33 0.7K
10:55 49.37 49.40 49.37 49.40 0.0K
11:00 49.38 49.38 49.33 49.36 1.9K
11:05 49.36 49.36 49.36 49.36 0.0K
11:10 49.33 49.34 49.31 49.34 0.0K
11:15 49.35 49.37 49.34 49.34 0.0K
11:20 49.33 49.33 49.33 49.33 0.0K
11:25 49.35 49.45 49.35 49.45 2.4K
11:30 49.44 49.46 49.44 49.46 1.4K
11:35 49.48 49.53 49.46 49.53 1.0K
11:40 49.59 49.63 49.59 49.63 0.4K
11:45 49.70 49.77 49.70 49.75 0.7K
11:50 49.75 49.81 49.73 49.75 1.4K
11:55 49.75 49.75 49.74 49.74 0.1K
12:00 49.74 49.74 49.68 49.71 0.0K
12:05 49.76 49.76 49.72 49.73 0.3K
12:10 49.75 50.00 49.75 50.00 0.9K
12:15 50.00 50.08 50.00 50.08 0.7K
12:20 50.07 50.07 50.01 50.02 0.2K
12:25 50.05 50.05 49.95 49.97 0.0K
12:30 49.97 50.01 49.95 49.95 0.4K
12:35 49.97 50.00 49.92 49.92 0.5K
12:40 49.98 50.05 49.98 50.02 0.2K
12:45 50.06 50.07 50.03 50.03 0.3K
12:50 50.03 50.03 50.00 50.01 1.1K
12:55 50.02 50.03 50.00 50.00 0.0K
13:00 50.04 50.04 49.98 49.98 0.0K
13:05 50.05 50.08 50.05 50.08 0.3K
13:10 50.09 50.10 50.07 50.10 0.5K
13:15 50.11 50.15 50.06 50.15 1.8K
13:20 50.11 50.17 50.11 50.16 0.1K
13:25 50.18 50.18 50.14 50.14 0.6K
13:30 50.15 50.16 50.10 50.16 0.0K
13:35 50.18 50.28 50.18 50.28 0.1K
13:40 50.29 50.33 50.28 50.33 0.0K
13:45 50.27 50.27 50.24 50.24 0.5K
13:50 50.23 50.24 50.23 50.24 0.0K
13:55 50.30 50.30 50.27 50.27 0.1K
14:00 50.31 50.31 50.31 50.31 0.0K
14:05 50.31 50.32 50.28 50.28 1.0K
14:10 50.23 50.27 50.23 50.25 0.1K
14:15 50.22 50.28 50.22 50.25 0.5K
14:20 50.25 50.29 50.23 50.27 0.3K
14:25 50.24 50.25 50.22 50.25 0.2K
14:30 50.29 50.30 50.29 50.30 0.1K
14:35 50.30 50.30 50.30 50.30 0.1K
14:40 50.37 50.43 50.33 50.43 0.0K
14:45 50.43 50.43 50.37 50.40 0.1K
14:50 50.35 50.41 50.35 50.41 0.5K
15:00 50.38 50.38 50.35 50.38 0.6K
15:05 50.39 50.40 50.37 50.38 0.1K
15:10 50.38 50.38 50.32 50.34 1.3K
15:15 50.36 50.37 50.35 50.36 0.0K
15:25 50.32 50.35 50.29 50.29 0.0K
15:30 50.27 50.36 50.27 50.36 2.1K
15:35 50.33 50.33 50.12 50.15 0.6K
15:40 50.19 50.25 50.19 50.22 0.4K
15:45 50.21 50.23 50.17 50.17 0.2K
15:50 50.08 50.09 50.01 50.01 1.6K
15:55 49.97 50.07 49.96 50.07 0.2K
16:00 50.04 50.14 50.04 50.14 0.7K
16:05 50.11 50.13 50.06 50.11 0.3K
16:10 50.14 50.23 50.14 50.18 0.2K
16:15 50.16 50.20 50.16 50.20 0.7K
16:20 50.29 50.33 50.29 50.33 0.2K
16:25 50.26 50.31 50.26 50.30 0.7K
16:30 50.30 50.40 50.30 50.39 0.5K
16:35 50.39 50.45 50.35 50.39 0.3K
16:40 50.37 50.43 50.37 50.40 0.1K
16:45 50.39 50.42 50.33 50.39 0.6K
16:50 50.27 50.28 50.25 50.26 0.5K
16:55 50.27 50.27 50.27 50.27 2.0K
17:00 50.25 50.28 50.25 50.28 0.4K
17:05 50.29 50.33 50.29 50.33 0.9K
17:10 50.37 50.37 50.37 50.37 0.1K
17:15 50.31 50.36 50.29 50.29 0.4K
17:20 50.30 50.36 50.28 50.36 0.8K
17:25 50.34 50.39 50.31 50.38 0.6K
17:30 50.36 50.36 50.36 50.36 0.1K
17:35 50.34 50.34 50.34 50.34 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available