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 52.14 52.15 52.13 52.13 6.0K
09:05 52.14 52.16 52.11 52.13 2.2K
09:10 52.12 52.31 52.05 52.31 1.9K
09:15 52.31 52.47 52.31 52.39 2.7K
09:20 52.46 52.46 52.30 52.41 1.6K
09:25 52.38 52.40 52.34 52.36 0.9K
09:30 52.36 52.36 52.20 52.20 1.1K
09:35 52.17 52.23 52.16 52.22 1.2K
09:40 52.19 52.19 52.10 52.14 0.9K
09:45 52.11 52.18 52.11 52.14 0.0K
09:50 52.14 52.14 51.95 51.95 4.8K
09:55 51.96 52.22 51.93 52.22 0.8K
10:00 52.19 52.34 52.19 52.28 0.6K
10:05 52.29 52.35 52.29 52.30 1.0K
10:10 52.30 52.40 52.22 52.40 0.8K
10:15 52.41 52.41 52.34 52.38 0.2K
10:20 52.43 52.54 52.43 52.46 1.0K
10:25 52.49 52.49 52.43 52.43 1.5K
10:30 52.40 52.41 52.29 52.29 1.4K
10:35 52.27 52.27 52.18 52.25 0.1K
10:40 52.19 52.19 52.14 52.15 0.3K
10:45 52.12 52.34 52.11 52.30 4.2K
10:50 52.30 52.31 52.20 52.20 1.1K
10:55 52.22 52.24 52.18 52.21 1.3K
11:00 52.20 52.21 52.14 52.14 1.6K
11:05 52.13 52.24 52.13 52.18 1.4K
11:10 52.19 52.28 52.18 52.28 0.6K
11:15 52.29 52.35 52.26 52.35 0.6K
11:20 52.38 52.46 52.35 52.46 0.7K
11:25 52.40 52.50 52.40 52.50 0.1K
11:30 52.50 52.53 52.46 52.53 0.6K
11:35 52.50 52.54 52.50 52.52 0.3K
11:40 52.51 52.51 52.40 52.40 0.1K
11:45 52.40 52.42 52.37 52.40 0.1K
11:50 52.38 52.41 52.38 52.41 0.6K
11:55 52.47 52.60 52.47 52.59 0.8K
12:00 52.61 52.75 52.61 52.74 0.5K
12:05 52.64 52.67 52.64 52.65 0.3K
12:10 52.65 52.70 52.65 52.70 0.0K
12:15 52.69 52.70 52.66 52.70 0.1K
12:20 52.73 52.74 52.72 52.72 0.0K
12:25 52.67 52.69 52.63 52.67 0.3K
12:30 52.70 52.76 52.70 52.76 0.2K
12:35 52.78 52.78 52.76 52.76 0.1K
12:40 52.75 52.80 52.74 52.80 0.1K
12:45 52.82 52.82 52.77 52.77 0.2K
12:50 52.82 52.85 52.82 52.85 1.8K
12:55 52.80 52.80 52.76 52.76 0.3K
13:00 52.78 52.83 52.78 52.83 0.2K
13:05 52.84 52.92 52.84 52.92 1.4K
13:10 52.89 52.92 52.87 52.87 0.3K
13:15 52.92 52.94 52.92 52.94 0.1K
13:20 52.91 53.03 52.90 53.03 0.7K
13:25 53.03 53.04 53.01 53.02 1.1K
13:30 53.00 53.02 52.99 53.02 4.1K
13:35 53.02 53.05 53.02 53.05 0.1K
13:40 53.01 53.01 52.90 52.92 0.2K
13:45 52.91 52.95 52.91 52.95 0.2K
13:50 52.88 52.93 52.88 52.92 1.7K
13:55 52.92 52.94 52.91 52.94 0.4K
14:00 52.95 52.95 52.91 52.91 0.1K
14:05 52.86 52.86 52.86 52.86 0.0K
14:10 52.87 52.89 52.81 52.87 0.2K
14:15 52.90 52.90 52.85 52.85 1.0K
14:20 52.85 52.85 52.80 52.80 0.0K
14:25 52.75 52.77 52.75 52.77 0.1K
14:30 52.77 52.82 52.63 52.63 1.6K
14:35 52.65 52.76 52.65 52.76 0.4K
14:40 52.66 52.87 52.66 52.86 0.8K
14:45 52.88 52.89 52.78 52.89 0.5K
14:50 52.85 52.85 52.74 52.74 0.1K
14:55 52.73 52.73 52.68 52.71 0.5K
15:00 52.72 52.74 52.70 52.70 0.3K
15:05 52.69 52.77 52.68 52.69 1.4K
15:10 52.71 52.74 52.71 52.74 0.2K
15:15 52.73 52.74 52.70 52.70 0.3K
15:20 52.68 52.68 52.64 52.68 0.2K
15:25 52.70 52.70 52.70 52.70 0.0K
15:30 52.68 52.92 52.63 52.92 1.1K
15:35 52.89 52.94 52.82 52.82 0.1K
15:40 52.66 52.67 52.53 52.57 1.7K
15:45 52.59 52.68 52.59 52.64 0.4K
15:50 52.60 52.73 52.59 52.73 0.2K
15:55 52.65 52.71 52.65 52.69 0.6K
16:00 52.75 52.76 52.60 52.60 1.2K
16:05 52.55 52.60 52.54 52.54 0.7K
16:10 52.57 52.57 52.42 52.42 0.6K
16:15 52.46 52.48 52.36 52.36 0.7K
16:20 52.45 52.49 52.42 52.42 0.3K
16:25 52.43 52.49 52.39 52.40 0.7K
16:30 52.40 52.44 52.30 52.39 0.9K
16:35 52.40 52.41 52.30 52.30 0.2K
16:40 52.27 52.28 52.20 52.22 0.4K
16:45 52.22 52.31 52.20 52.31 0.4K
16:50 52.33 52.33 52.23 52.23 0.3K
16:55 52.21 52.23 52.13 52.16 3.5K
17:00 52.15 52.27 52.15 52.27 2.2K
17:05 52.25 52.31 52.23 52.31 0.8K
17:10 52.35 52.35 52.30 52.30 0.3K
17:15 52.42 52.42 52.34 52.34 0.2K
17:20 52.33 52.42 52.33 52.42 0.5K
17:25 52.40 52.44 52.36 52.36 1.7K
17:35 52.39 52.39 52.39 52.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available