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 55.08 55.09 55.07 55.07 3.4K
09:05 55.07 55.10 55.02 55.09 3.1K
09:10 55.07 55.07 54.98 55.00 2.5K
09:15 54.99 54.99 54.91 54.91 0.2K
09:20 54.93 54.93 54.88 54.89 0.6K
09:25 54.89 54.89 54.81 54.82 1.2K
09:30 54.81 54.85 54.81 54.83 1.1K
09:35 54.82 54.84 54.81 54.83 0.2K
09:40 54.82 54.87 54.80 54.87 0.1K
09:45 54.89 54.89 54.85 54.85 0.1K
09:50 54.86 54.86 54.70 54.73 1.6K
09:55 54.78 54.79 54.66 54.66 0.3K
10:00 54.65 54.69 54.55 54.55 0.6K
10:05 54.56 54.60 54.55 54.58 0.7K
10:10 54.59 54.61 54.56 54.56 0.2K
10:15 54.53 54.61 54.53 54.61 0.2K
10:20 54.60 54.60 54.48 54.53 1.1K
10:25 54.51 54.51 54.46 54.46 0.1K
10:30 54.44 54.44 54.31 54.31 1.3K
10:35 54.32 54.33 54.22 54.22 0.7K
10:40 54.18 54.21 54.15 54.15 4.7K
10:45 54.16 54.19 54.15 54.15 0.2K
10:50 54.16 54.27 54.14 54.27 4.2K
10:55 54.22 54.26 54.20 54.26 0.5K
11:00 54.26 54.26 54.19 54.20 0.1K
11:05 54.21 54.23 54.20 54.23 0.2K
11:10 54.29 54.35 54.29 54.32 0.8K
11:15 54.34 54.34 54.24 54.29 0.3K
11:20 54.33 54.33 54.28 54.31 0.1K
11:25 54.29 54.32 54.24 54.28 2.3K
11:30 54.30 54.32 54.30 54.32 0.0K
11:35 54.31 54.37 54.28 54.37 0.1K
11:40 54.37 54.38 54.36 54.36 0.0K
11:45 54.36 54.42 54.36 54.39 0.2K
11:50 54.40 54.42 54.37 54.37 0.5K
11:55 54.37 54.42 54.37 54.40 0.0K
12:00 54.40 54.42 54.35 54.35 0.3K
12:05 54.34 54.34 54.32 54.33 0.0K
12:10 54.35 54.35 54.29 54.30 0.9K
12:15 54.31 54.31 54.25 54.25 0.6K
12:20 54.26 54.33 54.23 54.33 0.9K
12:25 54.33 54.39 54.33 54.35 0.1K
12:30 54.35 54.38 54.35 54.37 0.1K
12:35 54.37 54.37 54.32 54.34 1.2K
12:40 54.34 54.39 54.34 54.39 0.6K
12:45 54.38 54.44 54.37 54.44 0.4K
12:50 54.48 54.50 54.48 54.49 0.1K
12:55 54.51 54.55 54.50 54.55 0.2K
13:00 54.54 54.56 54.46 54.46 1.2K
13:05 54.47 54.47 54.43 54.43 1.2K
13:10 54.39 54.41 54.39 54.40 0.0K
13:15 54.40 54.41 54.39 54.39 0.0K
13:20 54.38 54.38 54.30 54.30 3.9K
13:25 54.33 54.37 54.33 54.37 0.3K
13:30 54.37 54.38 54.32 54.38 0.1K
13:35 54.39 54.40 54.35 54.40 0.1K
13:40 54.42 54.45 54.42 54.42 0.3K
13:45 54.43 54.47 54.42 54.42 0.4K
13:50 54.42 54.47 54.41 54.47 0.4K
13:55 54.45 54.50 54.45 54.46 0.2K
14:00 54.47 54.50 54.47 54.49 0.8K
14:05 54.49 54.49 54.47 54.47 0.0K
14:10 54.49 54.49 54.48 54.49 0.2K
14:15 54.47 54.50 54.47 54.50 0.0K
14:20 54.50 54.51 54.48 54.48 0.1K
14:25 54.47 54.50 54.46 54.49 0.1K
14:30 54.49 54.52 54.48 54.51 1.6K
14:35 54.54 54.57 54.54 54.54 0.3K
14:40 54.53 54.56 54.53 54.56 0.2K
14:45 54.58 54.61 54.58 54.61 0.1K
14:50 54.59 54.61 54.59 54.61 1.8K
14:55 54.61 54.61 54.58 54.58 0.6K
15:00 54.52 54.52 54.41 54.41 0.5K
15:05 54.40 54.43 54.40 54.43 0.0K
15:10 54.44 54.44 54.35 54.35 0.1K
15:15 54.32 54.32 54.26 54.26 0.1K
15:20 54.25 54.25 54.17 54.17 0.1K
15:25 54.20 54.24 54.18 54.22 0.9K
15:30 54.20 54.29 54.17 54.19 0.3K
15:35 54.19 54.30 54.16 54.30 0.2K
15:40 54.27 54.27 54.12 54.19 0.0K
15:45 54.19 54.28 54.19 54.27 0.3K
15:50 54.26 54.26 54.21 54.21 0.3K
15:55 54.20 54.21 54.15 54.21 0.8K
16:00 54.17 54.24 54.16 54.24 0.3K
16:05 54.22 54.42 54.22 54.40 0.7K
16:10 54.38 54.45 54.36 54.37 0.1K
16:15 54.32 54.38 54.03 54.05 1.0K
16:20 54.07 54.07 53.78 53.78 1.2K
16:25 53.83 53.92 53.82 53.90 0.7K
16:30 53.88 53.95 53.77 53.78 2.1K
16:35 53.75 53.79 53.70 53.71 0.6K
16:40 53.68 53.80 53.60 53.80 0.3K
16:45 53.87 53.89 53.84 53.85 0.9K
16:50 53.88 54.04 53.86 54.04 0.3K
16:55 54.04 54.11 54.01 54.01 0.1K
17:00 53.98 54.04 53.94 53.97 0.3K
17:05 54.00 54.02 53.91 53.91 0.8K
17:10 53.90 53.90 53.80 53.83 0.1K
17:15 53.86 53.86 53.75 53.75 0.3K
17:20 53.75 53.76 53.66 53.68 0.4K
17:25 53.72 53.80 53.67 53.80 1.3K
17:35 53.80 53.80 53.80 53.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available