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 54.15 54.16 54.13 54.15 2.9K
09:05 54.15 54.15 54.07 54.09 6.1K
09:10 54.08 54.08 54.05 54.06 1.6K
09:15 54.05 54.10 54.05 54.10 4.0K
09:20 54.14 54.15 54.12 54.12 0.4K
09:25 54.13 54.16 54.13 54.15 0.0K
09:30 54.14 54.18 54.13 54.18 2.1K
09:35 54.18 54.21 54.18 54.21 1.2K
09:40 54.23 54.23 54.16 54.16 0.6K
09:45 54.16 54.18 54.13 54.16 1.2K
09:50 54.17 54.18 54.16 54.16 2.2K
09:55 54.17 54.17 54.14 54.14 0.4K
10:00 54.14 54.17 54.14 54.15 0.6K
10:05 54.17 54.18 54.16 54.18 0.2K
10:10 54.18 54.18 54.11 54.11 0.1K
10:15 54.11 54.14 54.11 54.14 0.7K
10:20 54.13 54.17 54.13 54.15 0.9K
10:25 54.15 54.15 54.15 54.15 0.0K
10:30 54.15 54.22 54.15 54.21 0.0K
10:35 54.22 54.40 54.22 54.38 1.5K
10:40 54.36 54.40 54.36 54.40 0.4K
10:45 54.39 54.39 54.36 54.37 0.2K
10:50 54.38 54.38 54.37 54.37 0.2K
10:55 54.37 54.37 54.35 54.36 0.0K
11:00 54.36 54.37 54.36 54.37 0.0K
11:05 54.37 54.45 54.37 54.45 0.2K
11:10 54.45 54.52 54.45 54.50 0.3K
11:15 54.51 54.52 54.50 54.50 0.2K
11:20 54.54 54.54 54.52 54.53 0.0K
11:25 54.53 54.61 54.52 54.60 1.4K
11:30 54.60 54.62 54.57 54.58 0.5K
11:35 54.55 54.55 54.51 54.51 0.5K
11:40 54.52 54.52 54.44 54.44 0.5K
11:45 54.44 54.56 54.40 54.56 2.8K
11:50 54.56 54.61 54.56 54.61 0.5K
11:55 54.56 54.59 54.55 54.57 0.1K
12:00 54.60 54.62 54.59 54.62 0.2K
12:05 54.59 54.61 54.59 54.60 0.2K
12:10 54.61 54.67 54.61 54.67 0.5K
12:15 54.65 54.65 54.65 54.65 0.0K
12:20 54.66 54.68 54.66 54.67 0.6K
12:25 54.66 54.66 54.62 54.62 1.4K
12:30 54.60 54.60 54.54 54.54 0.0K
12:35 54.53 54.53 54.48 54.48 0.3K
12:40 54.50 54.50 54.44 54.44 0.0K
12:45 54.44 54.48 54.44 54.48 0.1K
12:50 54.49 54.49 54.45 54.45 0.0K
12:55 54.41 54.42 54.41 54.42 0.1K
13:00 54.41 54.41 54.36 54.36 0.8K
13:05 54.44 54.44 54.43 54.44 0.4K
13:10 54.43 54.46 54.43 54.46 0.3K
13:15 54.45 54.45 54.45 54.45 0.0K
13:20 54.46 54.47 54.44 54.47 0.1K
13:25 54.50 54.50 54.50 54.50 0.1K
13:30 54.49 54.50 54.48 54.50 0.2K
13:35 54.49 54.49 54.49 54.49 0.0K
13:40 54.46 54.52 54.46 54.52 0.5K
13:45 54.52 54.52 54.50 54.52 0.0K
13:50 54.52 54.52 54.52 54.52 0.0K
13:55 54.49 54.49 54.45 54.47 0.2K
14:00 54.46 54.48 54.46 54.48 0.0K
14:05 54.49 54.49 54.49 54.49 0.1K
14:10 54.52 54.55 54.52 54.53 0.1K
14:15 54.52 54.57 54.52 54.57 0.6K
14:20 54.53 54.55 54.53 54.55 0.0K
14:25 54.55 54.59 54.55 54.59 0.0K
14:30 54.56 54.56 54.41 54.53 0.9K
14:35 54.54 54.54 54.54 54.54 0.2K
14:40 54.54 54.54 54.50 54.52 0.1K
14:45 54.54 54.55 54.51 54.51 1.0K
14:50 54.51 54.53 54.50 54.50 0.0K
14:55 54.48 54.48 54.43 54.43 0.3K
15:00 54.39 54.39 54.33 54.33 0.3K
15:05 54.39 54.41 54.38 54.41 0.3K
15:10 54.44 54.51 54.44 54.51 0.0K
15:15 54.51 54.55 54.50 54.54 0.9K
15:20 54.57 54.59 54.55 54.55 0.2K
15:25 54.61 54.61 54.61 54.61 0.1K
15:30 54.56 54.69 54.56 54.67 0.3K
15:35 54.63 54.63 54.54 54.54 0.6K
15:40 54.53 54.53 54.38 54.38 0.5K
15:45 54.40 54.53 54.40 54.50 0.7K
15:50 54.45 54.48 54.44 54.46 0.1K
15:55 54.56 54.60 54.56 54.60 0.2K
16:00 54.62 54.62 54.56 54.57 0.7K
16:05 54.59 54.62 54.42 54.49 1.2K
16:10 54.48 54.52 54.43 54.43 0.1K
16:15 54.40 54.50 54.40 54.50 0.2K
16:20 54.50 54.50 54.47 54.47 0.3K
16:25 54.46 54.49 54.41 54.49 0.4K
16:30 54.51 54.56 54.48 54.50 0.4K
16:35 54.45 54.50 54.44 54.50 2.5K
16:40 54.54 54.57 54.49 54.57 0.5K
16:45 54.58 54.69 54.58 54.69 1.1K
16:50 54.73 54.73 54.51 54.55 2.2K
16:55 54.60 54.75 54.60 54.65 3.8K
17:00 54.67 54.71 54.64 54.71 0.9K
17:05 54.74 54.91 54.74 54.85 0.4K
17:10 54.80 54.80 54.54 54.61 3.4K
17:15 54.38 54.41 54.22 54.37 4.5K
17:20 54.41 54.41 54.35 54.37 0.5K
17:25 54.33 54.45 54.26 54.41 1.1K
17:35 54.11 54.11 54.11 54.11 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available