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 48.52 48.52 48.51 48.51 2.8K
09:05 48.50 48.53 48.47 48.47 0.1K
09:10 48.45 48.45 48.39 48.41 0.1K
09:15 48.38 48.51 48.38 48.51 1.0K
09:20 48.49 48.58 48.49 48.53 8.6K
09:25 48.56 48.59 48.50 48.50 15.0K
09:30 48.50 48.50 48.35 48.38 0.1K
09:35 48.38 48.38 48.30 48.33 0.3K
09:40 48.29 48.30 48.29 48.30 0.2K
09:45 48.35 48.38 48.32 48.33 0.3K
09:50 48.30 48.35 48.28 48.28 0.7K
09:55 48.30 48.30 48.19 48.19 0.1K
10:00 48.25 48.26 48.16 48.19 1.2K
10:05 48.24 48.24 48.20 48.21 0.1K
10:10 48.23 48.23 48.14 48.15 1.3K
10:15 48.18 48.18 48.08 48.08 0.0K
10:20 48.16 48.20 48.13 48.20 0.3K
10:25 48.18 48.24 48.18 48.24 0.1K
10:30 48.28 48.31 48.18 48.18 0.1K
10:35 48.27 48.34 48.27 48.33 0.0K
10:40 48.32 48.32 48.27 48.27 0.0K
10:45 48.27 48.27 48.27 48.27 0.0K
10:50 48.25 48.25 48.22 48.22 0.2K
10:55 48.23 48.25 48.23 48.25 0.2K
11:00 48.26 48.27 48.21 48.27 0.0K
11:05 48.33 48.34 48.32 48.32 0.4K
11:10 48.22 48.23 48.22 48.23 0.1K
11:15 48.26 48.28 48.22 48.28 0.2K
11:20 48.27 48.34 48.27 48.34 0.1K
11:25 48.38 48.44 48.35 48.44 0.1K
11:30 48.39 48.39 48.39 48.39 0.0K
11:35 48.33 48.37 48.27 48.27 0.0K
11:40 48.27 48.29 48.26 48.27 0.0K
11:45 48.27 48.30 48.27 48.29 0.2K
11:50 48.27 48.27 48.26 48.26 2.5K
11:55 48.27 48.27 48.26 48.26 0.0K
12:00 48.25 48.28 48.25 48.27 0.4K
12:05 48.33 48.34 48.27 48.33 0.2K
12:10 48.32 48.32 48.28 48.28 0.3K
12:15 48.27 48.31 48.27 48.28 0.2K
12:20 48.31 48.31 48.31 48.31 1.0K
12:25 48.29 48.29 48.29 48.29 0.0K
12:30 48.28 48.30 48.26 48.30 0.0K
12:35 48.38 48.39 48.38 48.39 0.0K
12:40 48.36 48.38 48.35 48.35 0.2K
12:45 48.34 48.35 48.34 48.35 0.2K
12:50 48.35 48.35 48.33 48.33 0.1K
12:55 48.35 48.35 48.35 48.35 0.0K
13:00 48.41 48.41 48.41 48.41 0.1K
13:05 48.38 48.39 48.30 48.32 0.1K
13:10 48.30 48.30 48.26 48.26 1.4K
13:15 48.27 48.27 48.26 48.26 0.2K
13:20 48.26 48.26 48.22 48.22 0.4K
13:25 48.25 48.31 48.25 48.31 0.5K
13:30 48.29 48.29 48.28 48.28 0.0K
13:35 48.30 48.30 48.23 48.23 0.0K
13:40 48.24 48.25 48.24 48.25 0.0K
13:45 48.24 48.29 48.24 48.27 0.1K
13:50 48.28 48.28 48.28 48.28 0.0K
13:55 48.26 48.26 48.23 48.23 0.0K
14:00 48.25 48.27 48.25 48.27 0.2K
14:05 48.27 48.31 48.26 48.26 0.1K
14:10 48.28 48.29 48.28 48.29 0.0K
14:15 48.30 48.30 48.25 48.25 0.0K
14:20 48.27 48.27 48.27 48.27 0.0K
14:25 48.24 48.24 48.24 48.24 0.4K
14:30 48.20 48.20 48.18 48.19 0.0K
14:35 48.18 48.18 48.18 48.18 0.0K
14:40 48.18 48.19 48.18 48.19 0.0K
14:45 48.31 48.31 48.26 48.26 0.0K
15:05 48.30 48.34 48.30 48.33 0.2K
15:10 48.28 48.33 48.28 48.33 2.0K
15:15 48.35 48.39 48.35 48.38 0.1K
15:20 48.27 48.28 48.25 48.28 0.8K
15:25 48.27 48.36 48.27 48.36 0.1K
15:30 48.30 48.32 48.20 48.20 0.2K
15:35 48.20 48.39 48.20 48.36 0.3K
15:40 48.34 48.34 48.27 48.27 0.5K
15:45 48.28 48.30 48.28 48.30 0.0K
15:50 48.27 48.29 48.23 48.23 0.0K
15:55 48.22 48.29 48.22 48.28 0.3K
16:00 48.28 48.31 48.26 48.31 0.1K
16:05 48.35 48.35 48.20 48.21 0.5K
16:10 48.24 48.28 48.20 48.28 0.0K
16:15 48.28 48.29 48.27 48.28 0.2K
16:20 48.22 48.22 48.22 48.22 0.0K
16:25 48.25 48.25 48.20 48.20 0.1K
16:30 48.26 48.26 48.26 48.26 0.1K
16:35 48.30 48.33 48.30 48.33 2.2K
16:40 48.39 48.39 48.35 48.35 0.0K
16:45 48.37 48.41 48.31 48.31 0.3K
16:50 48.34 48.37 48.31 48.37 0.0K
16:55 48.40 48.40 48.35 48.39 0.0K
17:00 48.44 48.44 48.42 48.42 0.5K
17:05 48.43 48.43 48.39 48.39 0.2K
17:15 48.39 48.39 48.35 48.37 0.2K
17:20 48.36 48.43 48.33 48.43 1.2K
17:25 48.38 48.41 48.38 48.39 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available