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 48.40 48.40 48.39 48.39 2.6K
09:05 48.39 48.39 48.35 48.38 0.2K
09:10 48.35 48.35 48.31 48.31 1.1K
09:15 48.30 48.32 48.20 48.20 0.9K
09:20 48.18 48.18 48.15 48.18 0.2K
09:25 48.20 48.27 48.20 48.27 0.4K
09:30 48.30 48.33 48.30 48.33 0.2K
09:35 48.31 48.32 48.29 48.32 0.2K
09:40 48.31 48.31 48.31 48.31 0.2K
09:45 48.34 48.34 48.33 48.34 0.4K
09:50 48.37 48.41 48.37 48.41 0.9K
09:55 48.42 48.42 48.39 48.39 0.0K
10:00 48.40 48.40 48.36 48.36 0.0K
10:05 48.36 48.36 48.33 48.36 0.0K
10:10 48.35 48.35 48.32 48.32 0.0K
10:15 48.34 48.34 48.31 48.31 0.0K
10:20 48.31 48.31 48.30 48.31 0.0K
10:25 48.28 48.30 48.28 48.29 0.6K
10:30 48.29 48.29 48.23 48.23 0.4K
10:35 48.27 48.27 48.17 48.17 1.8K
10:40 48.19 48.19 48.17 48.19 0.2K
10:45 48.17 48.19 48.16 48.16 0.2K
10:50 48.17 48.17 48.07 48.07 0.4K
10:55 48.09 48.11 48.07 48.11 0.0K
11:00 48.13 48.14 48.12 48.12 0.1K
11:05 48.14 48.14 48.14 48.14 0.0K
11:10 48.16 48.18 48.11 48.11 0.7K
11:15 48.13 48.13 48.10 48.11 0.1K
11:20 48.06 48.06 48.01 48.05 0.3K
11:25 48.04 48.07 48.04 48.07 0.0K
11:30 48.05 48.05 47.99 48.01 0.1K
11:35 47.97 47.98 47.97 47.98 0.1K
11:40 47.96 47.96 47.96 47.96 0.0K
11:45 47.96 47.96 47.94 47.95 1.4K
11:50 47.95 47.98 47.95 47.97 1.3K
11:55 47.97 48.01 47.97 48.00 0.6K
12:00 47.99 48.04 47.99 48.04 0.1K
12:05 48.00 48.02 48.00 48.02 0.1K
12:10 47.98 47.98 47.93 47.93 0.2K
12:15 47.95 47.98 47.95 47.98 0.0K
12:20 47.99 48.00 47.99 48.00 0.0K
12:25 48.00 48.00 47.99 47.99 0.0K
12:30 47.93 47.95 47.92 47.95 3.4K
12:35 47.93 47.93 47.92 47.92 0.2K
12:40 47.93 47.93 47.91 47.93 0.3K
12:45 47.89 47.89 47.87 47.87 0.1K
12:50 47.88 47.88 47.88 47.88 0.0K
12:55 47.90 47.96 47.88 47.96 0.5K
13:00 48.00 48.02 48.00 48.00 0.0K
13:05 47.99 48.02 47.99 48.00 0.1K
13:10 47.97 47.97 47.97 47.97 0.0K
13:15 47.92 47.95 47.92 47.94 1.3K
13:20 47.95 48.00 47.95 48.00 0.2K
13:25 48.01 48.01 48.00 48.00 0.0K
13:30 48.00 48.00 47.99 47.99 0.1K
13:35 48.04 48.05 48.04 48.05 0.1K
13:40 48.03 48.03 47.98 47.98 0.1K
13:45 47.99 48.03 47.97 48.03 0.0K
13:50 48.03 48.03 47.99 47.99 0.0K
13:55 48.00 48.03 47.99 48.03 0.1K
14:00 48.07 48.07 48.07 48.07 0.0K
14:05 48.03 48.04 48.03 48.04 0.3K
14:15 48.01 48.01 48.00 48.00 0.0K
14:20 47.99 47.99 47.95 47.95 0.1K
14:25 47.92 47.95 47.92 47.95 0.1K
14:30 47.99 47.99 47.99 47.99 0.0K
14:35 47.94 47.94 47.94 47.94 0.0K
14:40 47.98 47.98 47.96 47.96 0.0K
14:45 47.96 47.99 47.96 47.98 0.1K
14:50 47.98 47.98 47.95 47.97 0.3K
14:55 48.00 48.00 47.99 48.00 0.1K
15:00 47.99 47.99 47.99 47.99 0.0K
15:05 47.97 48.03 47.97 48.03 0.0K
15:10 48.02 48.03 48.00 48.03 0.0K
15:15 48.00 48.00 48.00 48.00 0.2K
15:20 48.03 48.04 48.02 48.04 0.2K
15:25 48.08 48.12 48.08 48.08 0.0K
15:30 48.13 48.14 48.13 48.14 1.4K
15:35 48.17 48.19 48.14 48.14 0.1K
15:40 48.03 48.03 47.95 47.97 2.3K
15:45 48.09 48.12 48.09 48.10 0.1K
15:50 48.15 48.15 48.14 48.14 0.2K
15:55 48.18 48.18 48.18 48.18 0.0K
16:00 48.22 48.27 48.22 48.24 0.2K
16:05 48.29 48.34 48.28 48.34 1.7K
16:10 48.31 48.32 48.28 48.29 0.7K
16:15 48.36 48.36 48.30 48.30 0.2K
16:20 48.32 48.32 48.20 48.20 0.1K
16:25 48.20 48.20 48.10 48.10 0.5K
16:30 48.13 48.13 48.04 48.04 0.1K
16:35 48.04 48.08 48.02 48.04 0.5K
16:40 47.97 47.97 47.88 47.88 2.1K
16:45 47.80 47.85 47.73 47.81 2.0K
16:50 47.84 47.84 47.75 47.75 0.1K
16:55 47.81 47.88 47.81 47.86 0.1K
17:00 47.82 47.87 47.80 47.86 1.1K
17:05 47.86 47.90 47.80 47.82 0.2K
17:10 47.81 47.81 47.75 47.76 3.5K
17:15 47.76 47.79 47.76 47.79 3.6K
17:20 47.77 47.86 47.77 47.83 2.0K
17:25 47.87 47.92 47.87 47.91 0.3K
17:35 47.94 47.94 47.94 47.94 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available