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 54.16 54.17 54.16 54.17 1.4K
09:05 54.17 54.17 53.98 54.01 10.4K
09:10 54.01 54.03 53.98 53.99 0.6K
09:15 53.98 53.98 53.96 53.96 0.2K
09:20 53.96 54.03 53.94 54.01 2.4K
09:25 54.01 54.11 54.00 54.08 0.4K
09:30 54.06 54.06 54.00 54.01 1.1K
09:35 54.01 54.08 54.01 54.08 0.5K
09:40 54.09 54.11 54.08 54.10 1.1K
09:45 54.10 54.11 54.08 54.11 0.7K
09:50 54.13 54.15 54.13 54.14 0.5K
09:55 54.15 54.15 54.14 54.15 0.4K
10:00 54.17 54.17 54.10 54.17 0.5K
10:05 54.20 54.22 54.19 54.19 0.3K
10:10 54.17 54.19 54.15 54.17 0.1K
10:15 54.18 54.18 54.16 54.16 0.0K
10:20 54.16 54.22 54.12 54.22 0.4K
10:25 54.19 54.20 54.19 54.20 0.2K
10:30 54.19 54.19 54.07 54.07 0.1K
10:35 54.07 54.14 54.07 54.12 3.8K
10:40 54.13 54.16 54.13 54.13 0.4K
10:45 54.14 54.18 54.14 54.18 0.3K
10:50 54.16 54.25 54.16 54.24 0.2K
10:55 54.25 54.25 54.23 54.24 0.4K
11:00 54.24 54.24 54.18 54.18 0.5K
11:05 54.21 54.21 54.17 54.17 0.2K
11:10 54.18 54.18 54.17 54.17 0.1K
11:15 54.16 54.19 54.15 54.18 0.5K
11:20 54.17 54.17 54.16 54.16 0.2K
11:25 54.17 54.17 54.16 54.16 0.1K
11:30 54.17 54.18 54.15 54.18 0.0K
11:35 54.21 54.22 54.20 54.20 0.0K
11:40 54.15 54.16 54.14 54.15 0.3K
11:45 54.15 54.18 54.15 54.17 0.1K
11:50 54.25 54.25 54.24 54.24 0.1K
11:55 54.24 54.25 54.23 54.25 0.3K
12:00 54.24 54.25 54.20 54.25 0.1K
12:05 54.22 54.22 54.19 54.19 0.0K
12:10 54.20 54.20 54.15 54.15 0.6K
12:15 54.18 54.19 54.17 54.19 0.2K
12:20 54.20 54.28 54.20 54.27 1.1K
12:25 54.29 54.29 54.28 54.28 2.9K
12:30 54.19 54.20 54.18 54.20 1.7K
12:35 54.19 54.19 54.17 54.17 0.2K
12:40 54.16 54.16 54.07 54.07 0.5K
12:45 54.12 54.13 54.12 54.13 0.7K
12:50 54.19 54.20 54.19 54.20 2.3K
12:55 54.19 54.19 54.19 54.19 0.0K
13:00 54.25 54.25 54.24 54.24 0.0K
13:05 54.21 54.22 54.19 54.19 0.5K
13:10 54.15 54.15 54.15 54.15 0.0K
13:15 54.17 54.19 54.15 54.18 1.8K
13:20 54.19 54.19 54.15 54.15 0.5K
13:25 54.15 54.16 54.13 54.13 0.3K
13:30 54.13 54.13 54.13 54.13 0.2K
13:35 54.13 54.15 54.12 54.15 0.4K
13:40 54.22 54.22 54.22 54.22 0.2K
13:45 54.23 54.23 54.23 54.23 0.0K
13:50 54.27 54.28 54.24 54.24 0.3K
13:55 54.24 54.26 54.24 54.26 0.6K
14:00 54.22 54.22 54.17 54.17 1.0K
14:05 54.21 54.28 54.21 54.28 0.4K
14:10 54.30 54.31 54.28 54.30 0.4K
14:15 54.25 54.30 54.25 54.30 0.7K
14:20 54.31 54.35 54.28 54.35 0.8K
14:25 54.35 54.35 54.24 54.24 0.2K
14:30 54.24 54.26 54.22 54.26 0.2K
14:35 54.24 54.25 54.24 54.24 0.1K
14:40 54.26 54.26 54.25 54.25 0.2K
14:45 54.24 54.32 54.24 54.32 0.1K
14:50 54.31 54.31 54.27 54.27 0.1K
14:55 54.23 54.26 54.21 54.22 0.6K
15:00 54.23 54.23 54.18 54.21 0.2K
15:05 54.18 54.18 54.17 54.17 0.0K
15:10 54.22 54.22 54.18 54.18 0.3K
15:15 54.19 54.20 54.16 54.20 0.5K
15:20 54.18 54.18 54.16 54.16 0.5K
15:25 54.15 54.22 54.14 54.20 0.9K
15:30 54.27 54.27 54.09 54.09 0.3K
15:35 54.09 54.24 54.09 54.24 0.5K
15:40 54.34 54.39 54.26 54.26 0.4K
15:45 54.26 54.26 54.13 54.19 0.7K
15:50 54.18 54.19 54.17 54.19 0.5K
15:55 54.12 54.16 54.12 54.13 0.1K
16:00 54.11 54.16 54.11 54.13 0.1K
16:05 54.13 54.23 54.13 54.23 0.5K
16:10 54.20 54.20 54.06 54.15 0.3K
16:15 54.16 54.17 54.04 54.10 0.6K
16:20 54.07 54.07 53.99 54.06 0.7K
16:25 53.98 54.03 53.92 53.95 0.7K
16:30 53.93 53.94 53.91 53.94 0.2K
16:35 53.89 54.00 53.89 54.00 0.4K
16:40 54.00 54.01 53.98 54.01 0.2K
16:45 54.02 54.02 53.93 53.93 0.1K
16:50 53.94 53.99 53.94 53.99 0.1K
16:55 53.98 53.98 53.92 53.92 0.1K
17:00 53.90 53.97 53.89 53.93 0.4K
17:05 53.92 53.95 53.92 53.95 0.1K
17:10 53.98 54.05 53.98 54.02 0.2K
17:15 54.07 54.12 54.07 54.09 0.1K
17:20 54.11 54.17 54.10 54.16 0.3K
17:25 54.18 54.21 54.10 54.21 0.5K
17:30 54.22 54.22 54.22 54.22 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available