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 53.67 53.68 53.66 53.66 2.3K
09:05 53.69 53.80 53.69 53.78 0.2K
09:10 53.80 53.84 53.80 53.84 0.5K
09:15 53.85 53.88 53.85 53.88 0.7K
09:20 53.88 53.92 53.86 53.91 0.7K
09:25 53.93 53.98 53.93 53.96 0.4K
09:30 53.96 53.96 53.83 53.84 4.5K
09:35 53.82 53.89 53.82 53.84 1.3K
09:40 53.79 53.82 53.79 53.82 1.1K
09:45 53.81 53.81 53.75 53.75 0.4K
09:50 53.78 53.84 53.76 53.76 1.7K
09:55 53.76 53.76 53.65 53.72 0.4K
10:00 53.70 53.70 53.60 53.60 3.4K
10:05 53.54 53.56 53.48 53.49 1.3K
10:10 53.58 53.58 53.50 53.55 2.1K
10:15 53.58 53.66 53.54 53.61 0.4K
10:20 53.65 53.70 53.55 53.55 0.3K
10:25 53.54 53.57 53.48 53.57 1.3K
10:30 53.57 53.71 53.57 53.68 0.3K
10:35 53.69 53.71 53.69 53.71 0.1K
10:40 53.74 53.75 53.73 53.74 0.1K
10:45 53.71 53.72 53.70 53.72 0.2K
10:50 53.71 53.81 53.71 53.81 0.1K
10:55 53.77 53.81 53.77 53.81 0.1K
11:00 53.74 53.75 53.74 53.75 0.2K
11:05 53.76 53.76 53.71 53.71 0.3K
11:10 53.72 53.72 53.70 53.70 0.1K
11:15 53.69 53.69 53.62 53.62 0.1K
11:20 53.67 53.67 53.67 53.67 0.1K
11:25 53.75 53.77 53.75 53.75 0.3K
11:30 53.78 53.83 53.78 53.83 0.1K
11:35 53.86 53.88 53.86 53.88 0.4K
11:40 53.89 53.91 53.89 53.91 0.1K
11:45 53.91 53.97 53.87 53.87 1.3K
11:50 53.90 53.90 53.83 53.83 0.9K
11:55 53.85 53.87 53.84 53.84 1.3K
12:00 53.84 53.87 53.81 53.87 2.0K
12:05 53.87 53.87 53.83 53.83 5.1K
12:10 53.79 53.83 53.79 53.83 0.0K
12:15 53.82 53.82 53.82 53.82 0.0K
12:20 53.88 53.88 53.81 53.81 0.4K
12:25 53.84 53.84 53.84 53.84 0.0K
12:30 53.89 53.95 53.89 53.95 0.4K
12:35 53.96 53.99 53.95 53.98 0.2K
12:40 53.97 53.99 53.97 53.97 0.5K
12:45 53.98 54.01 53.97 53.97 0.5K
12:50 54.00 54.02 53.98 54.02 0.2K
12:55 54.06 54.08 54.06 54.06 0.2K
13:00 54.09 54.11 54.06 54.06 0.9K
13:05 54.11 54.14 54.09 54.14 0.2K
13:10 54.03 54.04 54.03 54.04 0.0K
13:15 54.11 54.11 54.09 54.11 0.2K
13:20 54.10 54.12 54.10 54.11 0.3K
13:25 54.12 54.14 54.12 54.14 0.3K
13:30 54.18 54.19 54.11 54.11 0.3K
13:35 54.11 54.12 54.10 54.10 0.0K
13:40 54.14 54.17 54.12 54.14 0.6K
13:45 54.20 54.24 54.20 54.22 0.5K
13:50 54.19 54.19 54.19 54.19 0.0K
13:55 54.17 54.21 54.17 54.21 0.0K
14:00 54.14 54.20 54.14 54.20 0.2K
14:05 54.25 54.25 54.25 54.25 0.0K
14:10 54.24 54.26 54.24 54.26 0.0K
14:20 54.31 54.31 54.31 54.31 0.0K
14:25 54.30 54.30 54.30 54.30 0.3K
14:30 54.30 54.30 54.24 54.24 1.2K
14:35 54.30 54.36 54.29 54.35 0.7K
14:40 54.37 54.37 54.37 54.37 0.1K
14:45 54.35 54.37 54.35 54.37 0.0K
14:50 54.32 54.36 54.31 54.36 0.2K
14:55 54.31 54.31 54.31 54.31 0.1K
15:00 54.31 54.34 54.28 54.28 0.1K
15:05 54.32 54.38 54.32 54.37 0.1K
15:10 54.36 54.39 54.36 54.38 0.1K
15:15 54.33 54.33 54.33 54.33 0.1K
15:20 54.31 54.31 54.28 54.28 0.0K
15:25 54.30 54.30 54.22 54.25 1.2K
15:30 54.30 54.30 54.10 54.16 0.6K
15:35 54.21 54.27 54.21 54.27 0.3K
15:40 54.30 54.39 54.30 54.31 1.3K
15:45 54.34 54.34 54.09 54.09 1.5K
15:50 54.11 54.11 53.80 53.80 0.8K
15:55 53.79 53.81 53.65 53.65 1.6K
16:00 53.65 53.65 53.47 53.47 0.9K
16:05 53.68 53.78 53.64 53.78 0.5K
16:10 53.81 53.90 53.78 53.90 1.7K
16:15 53.89 53.89 53.83 53.83 0.3K
16:20 53.85 53.91 53.84 53.89 3.9K
16:25 53.78 53.88 53.76 53.88 1.0K
16:30 53.85 53.93 53.85 53.93 1.0K
16:35 53.93 54.00 53.93 53.99 0.2K
16:40 53.96 54.01 53.95 54.01 0.9K
16:45 53.91 53.91 53.91 53.91 0.0K
16:50 53.95 53.95 53.87 53.88 12.2K
16:55 53.85 54.05 53.85 54.02 0.6K
17:00 54.05 54.10 54.05 54.10 0.1K
17:05 54.11 54.11 54.07 54.11 0.5K
17:10 54.12 54.12 54.01 54.04 3.8K
17:20 53.96 53.98 53.91 53.91 1.6K
17:25 53.89 53.94 53.89 53.92 0.7K
17:35 54.01 54.01 54.01 54.01 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available