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
09:15 53.50 53.55 53.48 53.53 4.6K
09:20 53.55 53.60 53.53 53.59 2.3K
09:25 53.58 53.67 53.58 53.65 2.1K
09:30 53.66 53.69 53.61 53.67 8.4K
09:35 53.66 53.78 53.66 53.75 23.0K
09:40 53.74 53.75 53.67 53.70 2.3K
09:45 53.72 53.73 53.69 53.69 2.4K
09:50 53.68 53.69 53.63 53.63 1.7K
09:55 53.63 53.63 53.53 53.53 1.4K
10:00 53.55 53.61 53.55 53.60 1.6K
10:05 53.62 53.67 53.62 53.64 5.6K
10:10 53.62 53.66 53.61 53.64 1.2K
10:15 53.64 53.72 53.63 53.72 1.6K
10:20 53.70 53.74 53.64 53.72 3.1K
10:25 53.73 53.77 53.73 53.75 2.1K
10:30 53.75 53.76 53.74 53.75 0.5K
10:35 53.79 53.84 53.74 53.75 4.7K
10:40 53.74 53.78 53.69 53.77 0.8K
10:45 53.78 53.79 53.76 53.79 1.3K
10:50 53.79 53.82 53.76 53.81 0.3K
10:55 53.81 53.81 53.76 53.77 0.2K
11:00 53.77 53.79 53.75 53.75 0.7K
11:05 53.75 53.77 53.74 53.76 0.7K
11:10 53.78 53.78 53.75 53.77 1.1K
11:15 53.77 53.85 53.77 53.83 0.3K
11:20 53.84 53.88 53.83 53.88 0.2K
11:25 53.84 53.88 53.84 53.88 0.1K
11:30 53.86 53.99 53.85 53.99 1.8K
11:35 53.99 54.18 53.95 54.11 3.6K
11:40 54.14 54.14 53.98 54.04 0.9K
11:45 54.02 54.10 54.02 54.08 0.2K
11:50 54.07 54.07 53.97 53.97 1.5K
11:55 53.96 53.96 53.93 53.96 0.7K
12:00 53.94 53.94 53.87 53.91 0.2K
12:05 53.91 53.91 53.86 53.88 0.2K
12:10 53.87 53.87 53.79 53.82 0.9K
12:15 53.79 53.86 53.79 53.86 0.4K
12:20 53.78 53.84 53.77 53.84 2.2K
12:25 53.88 53.88 53.83 53.83 2.0K
12:30 53.84 53.86 53.81 53.81 0.3K
12:35 53.83 53.83 53.79 53.80 3.3K
12:40 53.80 53.81 53.77 53.81 0.2K
12:45 53.80 53.82 53.78 53.82 0.3K
12:50 53.82 53.82 53.78 53.79 1.6K
12:55 53.77 53.77 53.70 53.71 1.4K
13:00 53.73 53.78 53.72 53.78 0.9K
13:05 53.74 53.74 53.68 53.72 0.5K
13:10 53.66 53.66 53.59 53.59 0.8K
13:15 53.60 53.60 53.57 53.58 1.6K
13:20 53.58 53.58 53.56 53.57 2.6K
13:25 53.59 53.60 53.58 53.60 0.1K
13:30 53.60 53.63 53.60 53.60 1.7K
13:35 53.60 53.62 53.60 53.61 0.1K
13:40 53.61 53.65 53.61 53.65 0.3K
13:45 53.62 53.62 53.58 53.60 0.1K
13:50 53.64 53.72 53.64 53.72 0.5K
13:55 53.70 53.70 53.66 53.67 0.4K
14:00 53.70 53.72 53.69 53.72 0.6K
14:05 53.73 53.77 53.73 53.77 0.2K
14:10 53.79 53.88 53.79 53.88 0.9K
14:15 53.84 53.84 53.78 53.80 3.1K
14:20 53.78 53.78 53.69 53.69 3.3K
14:25 53.68 53.69 53.61 53.61 3.5K
14:30 53.62 53.66 53.62 53.65 0.2K
14:35 53.63 53.64 53.62 53.62 0.2K
14:40 53.63 53.66 53.62 53.62 0.2K
14:45 53.60 53.65 53.60 53.65 0.1K
14:50 53.62 53.67 53.61 53.67 0.0K
14:55 53.65 53.70 53.65 53.68 0.3K
15:00 53.66 53.75 53.64 53.75 0.4K
15:05 53.69 53.69 53.63 53.63 0.7K
15:10 53.67 53.67 53.60 53.60 0.9K
15:15 53.64 53.65 53.62 53.64 1.4K
15:20 53.60 53.62 53.57 53.62 0.8K
15:25 53.62 53.65 53.56 53.56 0.3K
15:30 53.51 53.51 53.38 53.40 3.7K
15:35 53.49 53.64 53.44 53.50 3.7K
15:40 53.51 53.56 53.49 53.50 0.4K
15:45 53.38 53.60 53.38 53.60 0.9K
15:50 53.56 53.62 53.55 53.62 0.4K
15:55 53.67 53.81 53.67 53.76 1.2K
16:00 53.73 53.74 53.70 53.72 0.3K
16:05 53.72 53.82 53.68 53.68 0.8K
16:10 53.65 53.76 53.65 53.73 0.3K
16:15 53.77 53.77 53.74 53.75 0.9K
16:20 53.74 53.76 53.64 53.74 0.2K
16:25 53.76 53.76 53.74 53.75 0.2K
16:30 53.73 53.78 53.72 53.77 0.4K
16:35 53.79 53.83 53.75 53.75 1.2K
16:40 53.75 53.77 53.68 53.77 0.5K
16:45 53.73 53.74 53.71 53.71 0.3K
16:50 53.74 53.74 53.46 53.54 0.6K
16:55 53.58 53.67 53.56 53.67 0.4K
17:00 53.67 53.67 53.63 53.67 0.2K
17:05 53.68 53.68 53.56 53.65 0.2K
17:10 53.63 53.66 53.55 53.55 0.3K
17:15 53.56 53.62 53.56 53.62 1.1K
17:20 53.59 53.62 53.57 53.59 0.5K
17:25 53.54 53.64 53.54 53.59 1.7K
17:35 53.45 53.45 53.45 53.45 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available