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 51.21 51.21 51.18 51.18 1.0K
09:05 51.21 51.23 51.14 51.14 0.4K
09:10 51.15 51.24 51.15 51.20 0.2K
09:15 51.18 51.19 51.17 51.19 0.0K
09:20 51.19 51.19 51.17 51.17 0.1K
09:25 51.15 51.15 51.12 51.12 0.5K
09:30 51.13 51.14 51.13 51.14 0.2K
09:35 51.11 51.14 51.09 51.14 0.2K
09:40 51.13 51.13 51.10 51.10 0.0K
09:45 51.05 51.09 51.05 51.09 0.2K
09:50 51.10 51.10 51.07 51.07 0.4K
09:55 51.05 51.05 51.03 51.04 0.0K
10:00 51.06 51.06 51.04 51.04 0.0K
10:05 51.06 51.06 51.05 51.05 0.1K
10:10 51.05 51.09 51.05 51.09 0.1K
10:15 51.09 51.09 51.02 51.02 1.7K
10:20 51.00 51.00 51.00 51.00 0.0K
10:25 51.07 51.07 51.04 51.04 0.3K
10:30 51.05 51.08 51.05 51.05 0.1K
10:35 51.06 51.09 51.06 51.07 0.2K
10:40 51.04 51.04 51.03 51.03 0.0K
10:45 51.03 51.04 51.01 51.04 0.2K
10:55 51.06 51.06 51.06 51.06 0.0K
11:00 51.04 51.06 50.95 50.97 0.4K
11:05 50.98 50.98 50.97 50.98 0.1K
11:10 51.00 51.01 50.95 50.95 0.9K
11:15 51.00 51.01 50.98 50.98 0.4K
11:20 51.01 51.01 51.01 51.01 0.0K
11:25 50.97 50.97 50.97 50.97 0.1K
11:30 50.96 50.96 50.93 50.93 0.0K
11:35 50.92 50.92 50.87 50.88 0.2K
11:40 50.86 50.86 50.86 50.86 0.5K
11:45 50.88 50.88 50.85 50.85 0.3K
11:50 50.89 50.90 50.86 50.88 1.3K
11:55 50.88 50.90 50.87 50.89 0.4K
12:05 50.88 50.94 50.85 50.94 0.3K
12:10 50.91 50.91 50.88 50.90 0.6K
12:15 50.86 50.88 50.86 50.88 0.0K
12:20 50.90 50.90 50.85 50.85 0.2K
12:30 50.90 50.92 50.90 50.92 0.1K
12:35 50.88 50.91 50.88 50.91 0.0K
12:40 50.88 50.90 50.85 50.88 0.4K
12:45 50.89 50.95 50.89 50.94 0.1K
12:50 50.94 50.94 50.90 50.90 0.0K
12:55 50.92 50.93 50.90 50.90 0.2K
13:00 50.94 50.94 50.90 50.93 0.3K
13:05 50.91 50.91 50.90 50.90 1.2K
13:10 50.92 50.92 50.91 50.91 0.0K
13:15 50.89 50.89 50.88 50.89 0.7K
13:20 50.88 50.92 50.88 50.90 0.0K
13:25 50.90 50.90 50.90 50.90 0.0K
13:30 50.94 50.94 50.90 50.92 0.1K
13:35 50.89 50.89 50.89 50.89 0.0K
13:40 50.87 50.89 50.87 50.87 0.0K
13:45 50.88 50.90 50.88 50.90 0.5K
13:50 50.87 50.90 50.87 50.87 1.1K
13:55 50.86 50.87 50.86 50.87 0.1K
14:00 50.91 50.91 50.86 50.90 0.2K
14:05 50.90 50.91 50.83 50.91 0.0K
14:10 50.94 50.94 50.94 50.94 0.0K
14:15 50.90 50.90 50.82 50.82 0.3K
14:20 50.83 50.83 50.79 50.81 0.2K
14:25 50.82 50.86 50.82 50.86 0.1K
14:30 50.90 50.99 50.90 50.98 0.5K
14:35 50.89 50.89 50.75 50.83 0.2K
14:40 50.88 50.89 50.88 50.89 0.1K
14:45 50.94 50.94 50.89 50.89 0.5K
14:50 50.92 50.92 50.91 50.91 0.1K
14:55 50.90 50.96 50.90 50.96 0.5K
15:00 50.97 50.97 50.90 50.94 0.3K
15:05 50.95 50.97 50.95 50.97 0.3K
15:10 50.94 50.94 50.90 50.91 0.1K
15:15 50.93 50.97 50.93 50.97 0.0K
15:20 50.94 51.00 50.90 51.00 6.7K
15:25 51.00 51.03 51.00 51.00 0.4K
15:30 51.00 51.00 50.77 50.81 1.0K
15:35 50.83 51.03 50.83 51.03 0.4K
15:40 51.00 51.05 50.94 50.94 0.1K
15:45 50.93 50.93 50.81 50.92 0.2K
15:50 50.97 50.97 50.93 50.93 0.2K
15:55 50.87 50.90 50.87 50.89 0.0K
16:00 50.96 50.99 50.93 50.93 0.2K
16:05 50.97 50.97 50.97 50.97 0.0K
16:10 50.95 51.03 50.95 51.03 0.4K
16:15 51.03 51.19 51.03 51.19 1.4K
16:20 51.16 51.19 51.16 51.19 0.8K
16:25 51.20 51.22 51.16 51.17 0.7K
16:30 51.20 51.23 51.20 51.22 0.5K
16:35 51.23 51.23 51.07 51.07 0.5K
16:40 51.00 51.03 51.00 51.03 0.4K
16:45 51.01 51.09 51.01 51.01 0.4K
16:50 50.93 51.01 50.93 50.96 0.8K
16:55 50.97 50.97 50.97 50.97 0.0K
17:00 51.01 51.08 51.01 51.08 0.5K
17:05 51.03 51.03 50.93 50.95 0.3K
17:10 50.94 50.94 50.92 50.92 0.0K
17:15 50.88 50.88 50.88 50.88 0.0K
17:20 50.91 50.92 50.90 50.92 0.4K
17:25 50.92 50.92 50.92 50.92 0.5K
17:35 50.89 50.89 50.89 50.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available