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 52.59 52.59 52.58 52.59 2.8K
09:05 52.59 52.59 52.54 52.58 1.0K
09:10 52.57 52.60 52.55 52.60 0.7K
09:15 52.59 52.59 52.57 52.59 0.1K
09:20 52.59 52.63 52.59 52.63 0.1K
09:25 52.59 52.59 52.54 52.54 0.0K
09:30 52.52 52.57 52.52 52.54 0.2K
09:35 52.51 52.51 52.35 52.40 0.9K
09:40 52.40 52.48 52.40 52.47 1.6K
09:45 52.53 52.59 52.53 52.58 0.8K
09:50 52.56 52.57 52.50 52.50 0.2K
09:55 52.52 52.52 52.48 52.48 0.0K
10:00 52.48 52.53 52.48 52.52 0.1K
10:05 52.57 52.57 52.54 52.54 0.1K
10:10 52.47 52.50 52.47 52.49 0.1K
10:15 52.51 52.65 52.51 52.65 0.3K
10:20 52.62 52.64 52.62 52.63 0.1K
10:25 52.67 52.68 52.67 52.68 0.2K
10:30 52.70 52.75 52.68 52.75 0.3K
10:35 52.75 52.75 52.70 52.71 0.7K
10:40 52.69 52.71 52.69 52.71 0.4K
10:45 52.67 52.67 52.67 52.67 0.0K
10:50 52.66 52.69 52.66 52.66 0.0K
10:55 52.67 52.68 52.65 52.68 0.0K
11:00 52.69 52.72 52.68 52.72 0.1K
11:05 52.72 52.72 52.71 52.71 0.0K
11:15 52.72 52.73 52.72 52.73 0.0K
11:20 52.75 52.75 52.72 52.74 0.1K
11:25 52.75 52.78 52.75 52.78 0.0K
11:30 52.78 52.78 52.78 52.78 0.0K
11:35 52.77 52.78 52.77 52.78 0.0K
11:40 52.79 52.89 52.79 52.89 0.4K
11:45 52.86 52.87 52.82 52.82 0.9K
11:50 52.81 52.81 52.79 52.80 0.1K
11:55 52.84 52.84 52.80 52.82 4.1K
12:00 52.79 52.81 52.79 52.80 0.2K
12:05 52.80 52.85 52.80 52.80 0.3K
12:10 52.80 52.82 52.80 52.81 0.2K
12:15 52.84 52.84 52.84 52.84 0.0K
12:25 52.91 53.01 52.91 53.01 0.1K
12:30 53.02 53.02 53.02 53.02 0.0K
12:35 53.02 53.02 52.94 52.94 0.2K
12:40 52.95 52.95 52.93 52.95 0.1K
12:45 52.96 52.96 52.94 52.94 0.1K
12:50 52.92 52.92 52.92 52.92 0.0K
12:55 52.92 52.92 52.90 52.90 0.0K
13:00 52.90 52.90 52.87 52.87 0.2K
13:05 52.86 52.89 52.86 52.88 0.1K
13:10 52.88 52.89 52.87 52.89 0.0K
13:15 52.91 52.91 52.89 52.89 0.4K
13:20 52.87 52.89 52.87 52.89 0.2K
13:25 52.90 52.93 52.90 52.92 0.0K
13:30 52.93 52.93 52.86 52.91 0.1K
13:35 52.91 52.97 52.88 52.97 1.5K
13:40 52.99 53.00 52.99 52.99 0.2K
13:45 52.97 52.97 52.94 52.94 0.1K
13:50 52.92 52.92 52.89 52.89 0.1K
13:55 52.91 52.93 52.91 52.93 0.0K
14:00 52.88 52.88 52.88 52.88 0.1K
14:05 52.86 52.89 52.86 52.89 0.1K
14:10 52.90 52.93 52.88 52.93 0.1K
14:15 52.92 52.92 52.84 52.86 0.8K
14:20 52.86 52.86 52.73 52.74 0.6K
14:25 52.74 52.74 52.74 52.74 0.0K
14:30 52.75 52.75 52.75 52.75 0.0K
14:35 52.70 52.71 52.35 52.35 4.5K
14:40 52.48 52.57 52.48 52.55 0.6K
14:45 52.50 52.51 52.46 52.48 0.5K
14:50 52.50 52.58 52.50 52.58 0.0K
14:55 52.53 52.57 52.51 52.51 0.3K
15:00 52.49 52.53 52.48 52.53 0.5K
15:05 52.57 52.57 52.52 52.52 0.1K
15:10 52.49 52.53 52.49 52.53 0.2K
15:15 52.54 52.60 52.54 52.60 0.2K
15:20 52.57 52.57 52.55 52.55 0.0K
15:25 52.58 52.58 52.52 52.52 0.2K
15:30 52.55 52.62 52.54 52.62 0.0K
15:35 52.55 52.68 52.55 52.67 0.3K
15:40 52.63 52.64 52.58 52.64 0.7K
15:45 52.75 52.75 52.75 52.75 0.1K
15:50 52.69 52.72 52.69 52.72 0.1K
15:55 52.69 52.73 52.69 52.73 0.1K
16:00 52.65 52.65 52.54 52.55 1.2K
16:05 52.55 52.55 52.47 52.47 0.4K
16:10 52.55 52.55 52.39 52.42 0.9K
16:15 52.42 52.42 52.31 52.33 0.1K
16:20 52.34 52.34 52.20 52.20 1.4K
16:25 52.23 52.23 52.12 52.15 0.5K
16:30 52.15 52.16 52.03 52.03 1.1K
16:35 52.06 52.11 52.06 52.08 0.9K
16:40 52.03 52.12 51.86 51.90 2.0K
16:45 51.83 51.95 51.83 51.93 1.3K
16:50 51.90 51.90 51.82 51.86 0.5K
16:55 51.87 51.94 51.87 51.94 0.1K
17:00 51.90 51.93 51.81 51.86 0.6K
17:05 51.90 52.01 51.89 52.00 0.8K
17:10 51.97 52.00 51.96 51.99 0.3K
17:15 51.97 51.99 51.95 51.98 0.2K
17:20 51.97 51.99 51.90 51.90 0.2K
17:25 51.90 51.90 51.85 51.85 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available