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 51.19 51.20 51.15 51.19 1.9K
09:05 51.16 51.24 51.15 51.20 1.8K
09:10 51.20 51.26 51.20 51.26 0.0K
09:15 51.21 51.21 51.16 51.16 0.4K
09:20 51.21 51.22 51.16 51.16 0.8K
09:25 51.20 51.23 51.18 51.21 0.3K
09:30 51.19 51.23 51.09 51.11 1.0K
09:35 51.10 51.10 51.03 51.06 0.6K
09:40 51.06 51.10 51.03 51.06 0.2K
09:45 51.03 51.05 51.03 51.05 0.1K
09:50 51.05 51.09 51.03 51.09 0.2K
09:55 51.08 51.10 51.08 51.10 0.0K
10:00 51.10 51.10 51.06 51.06 0.5K
10:05 51.10 51.12 51.10 51.11 1.1K
10:10 51.12 51.15 51.03 51.03 0.3K
10:15 51.03 51.07 51.03 51.06 0.1K
10:20 51.05 51.11 51.05 51.08 0.9K
10:25 51.07 51.07 51.04 51.05 0.1K
10:30 51.06 51.06 50.95 50.95 0.3K
10:35 51.01 51.05 51.01 51.05 0.4K
10:40 51.05 51.05 51.01 51.02 0.1K
10:45 51.05 51.05 51.01 51.03 0.7K
10:50 50.99 50.99 50.95 50.96 0.4K
10:55 50.95 50.95 50.93 50.93 0.1K
11:00 50.95 50.95 50.95 50.95 0.1K
11:05 50.92 50.96 50.92 50.96 0.0K
11:10 50.98 51.00 50.96 50.99 0.8K
11:15 50.96 51.01 50.96 50.98 1.7K
11:20 50.96 51.05 50.96 51.05 0.2K
11:25 51.07 51.09 51.06 51.06 0.7K
11:30 51.10 51.12 51.08 51.08 0.1K
11:35 51.10 51.10 51.07 51.08 0.1K
11:40 51.08 51.08 51.06 51.06 0.2K
11:45 51.06 51.06 51.06 51.06 0.1K
11:50 51.02 51.06 51.02 51.06 2.0K
11:55 51.08 51.14 51.08 51.12 0.6K
12:00 51.11 51.11 51.09 51.09 0.0K
12:05 51.08 51.08 51.08 51.08 0.0K
12:10 51.14 51.14 51.14 51.14 0.0K
12:15 51.10 51.15 51.08 51.08 0.3K
12:20 51.05 51.07 51.05 51.07 0.0K
12:25 51.07 51.09 51.06 51.06 0.1K
12:30 51.06 51.06 51.01 51.01 0.1K
12:35 51.04 51.04 51.00 51.00 0.0K
12:40 50.98 50.98 50.94 50.94 0.1K
12:45 50.99 50.99 50.99 50.99 0.1K
12:50 50.97 51.01 50.97 51.01 0.1K
12:55 50.97 51.00 50.97 51.00 0.0K
13:00 50.99 51.01 50.99 51.01 0.0K
13:05 50.99 50.99 50.93 50.93 0.3K
13:10 51.06 51.06 51.06 51.06 0.0K
13:15 51.06 51.14 51.06 51.14 0.3K
13:20 51.12 51.12 51.08 51.08 0.1K
13:25 51.10 51.18 51.10 51.16 1.0K
13:30 51.14 51.19 51.14 51.19 0.2K
13:35 51.18 51.21 51.17 51.21 0.5K
13:40 51.19 51.21 51.17 51.17 0.4K
13:45 51.14 51.14 51.11 51.12 0.2K
13:50 51.13 51.13 51.05 51.05 0.3K
13:55 51.04 51.08 51.04 51.08 0.3K
14:00 51.03 51.07 51.03 51.06 1.8K
14:05 51.02 51.02 51.00 51.00 0.4K
14:10 51.06 51.06 51.01 51.03 1.5K
14:15 51.06 51.11 51.06 51.07 1.4K
14:20 51.06 51.07 51.05 51.05 1.5K
14:25 51.04 51.06 51.03 51.04 1.0K
14:30 51.02 51.05 51.02 51.05 0.9K
14:35 51.04 51.04 51.01 51.01 0.0K
14:40 51.04 51.07 51.04 51.07 1.0K
14:45 51.10 51.10 51.06 51.06 0.0K
14:50 51.09 51.10 51.07 51.10 0.1K
14:55 51.10 51.10 51.09 51.09 0.1K
15:00 51.11 51.11 51.07 51.07 0.0K
15:05 51.06 51.06 51.03 51.06 0.0K
15:10 51.09 51.10 51.09 51.10 0.1K
15:15 51.12 51.12 51.11 51.11 0.1K
15:20 51.10 51.10 51.10 51.10 0.0K
15:25 51.09 51.09 51.07 51.08 0.0K
15:30 51.00 51.01 50.93 50.96 0.7K
15:35 50.90 51.00 50.90 50.99 0.5K
15:40 50.98 50.98 50.77 50.77 0.2K
15:45 50.75 50.75 50.68 50.74 1.7K
15:50 50.73 50.84 50.72 50.84 0.1K
15:55 50.79 50.91 50.79 50.88 0.2K
16:00 50.90 50.90 50.90 50.90 0.1K
16:05 50.83 50.85 50.71 50.71 0.5K
16:10 50.79 50.90 50.79 50.86 1.3K
16:15 50.76 50.82 50.76 50.82 0.0K
16:20 50.77 50.77 50.77 50.77 0.0K
16:25 50.84 50.84 50.68 50.72 0.1K
16:30 50.73 50.74 50.62 50.63 0.1K
16:35 50.67 50.70 50.67 50.70 0.1K
16:40 50.69 50.69 50.58 50.58 0.2K
16:45 50.59 50.65 50.59 50.65 0.0K
16:50 50.69 50.70 50.63 50.70 0.6K
16:55 50.69 50.69 50.68 50.69 0.1K
17:00 50.61 50.63 50.61 50.62 0.2K
17:05 50.69 50.73 50.69 50.71 0.5K
17:10 50.86 50.86 50.86 50.86 0.1K
17:15 50.91 50.92 50.86 50.86 0.6K
17:20 50.89 50.89 50.85 50.86 1.7K
17:25 50.87 50.94 50.87 50.89 6.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available