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
09:10 55.61 55.64 55.61 55.64 4.6K
09:15 55.61 55.66 55.60 55.66 1.4K
09:20 55.64 55.66 55.54 55.60 1.2K
09:25 55.60 55.62 55.59 55.59 0.5K
09:30 55.62 55.62 55.55 55.60 3.2K
09:35 55.61 55.62 55.55 55.55 2.2K
09:40 55.53 55.57 55.53 55.56 0.4K
09:45 55.55 55.56 55.53 55.53 0.2K
09:50 55.51 55.51 55.48 55.50 0.3K
09:55 55.50 55.54 55.43 55.49 1.3K
10:00 55.49 55.50 55.38 55.38 1.0K
10:05 55.38 55.41 55.31 55.40 1.4K
10:10 55.44 55.50 55.44 55.49 4.3K
10:15 55.48 55.48 55.46 55.46 0.3K
10:20 55.48 55.50 55.47 55.48 2.9K
10:25 55.47 55.53 55.47 55.53 1.5K
10:30 55.48 55.50 55.47 55.47 0.4K
10:35 55.50 55.53 55.46 55.46 0.4K
10:40 55.49 55.50 55.47 55.48 1.5K
10:45 55.50 55.54 55.47 55.48 0.2K
10:50 55.50 55.50 55.48 55.49 0.0K
10:55 55.51 55.54 55.51 55.52 2.6K
11:00 55.50 55.52 55.49 55.49 0.3K
11:05 55.47 55.50 55.46 55.50 4.9K
11:10 55.46 55.46 55.44 55.44 0.1K
11:15 55.47 55.47 55.47 55.47 0.0K
11:20 55.43 55.43 55.38 55.39 0.4K
11:25 55.37 55.38 55.35 55.37 0.5K
11:30 55.38 55.40 55.37 55.39 0.4K
11:35 55.37 55.37 55.34 55.37 5.0K
11:40 55.35 55.45 55.35 55.45 0.4K
11:45 55.45 55.47 55.43 55.47 0.2K
11:50 55.46 55.47 55.42 55.44 0.7K
11:55 55.44 55.45 55.42 55.45 0.0K
12:00 55.47 55.47 55.40 55.40 0.4K
12:05 55.36 55.36 55.33 55.34 0.1K
12:10 55.34 55.39 55.34 55.39 0.5K
12:15 55.39 55.41 55.32 55.34 0.5K
12:20 55.37 55.40 55.35 55.40 0.2K
12:25 55.41 55.43 55.37 55.37 0.4K
12:30 55.36 55.38 55.33 55.34 2.4K
12:35 55.34 55.34 55.29 55.29 1.0K
12:40 55.31 55.31 55.29 55.30 0.1K
12:45 55.29 55.31 55.28 55.28 0.0K
12:50 55.33 55.33 55.24 55.24 1.2K
12:55 55.26 55.28 55.22 55.28 1.3K
13:00 55.30 55.35 55.23 55.23 0.4K
13:05 55.18 55.28 55.18 55.25 0.4K
13:10 55.23 55.25 55.21 55.21 0.6K
13:20 55.21 55.21 55.12 55.12 0.1K
13:25 55.14 55.14 55.09 55.09 0.4K
13:30 55.04 55.14 55.00 55.05 0.3K
13:35 55.13 55.17 55.13 55.17 0.4K
13:40 55.11 55.19 55.11 55.15 0.5K
13:45 55.16 55.17 55.15 55.15 3.0K
13:50 55.10 55.10 55.04 55.08 0.2K
13:55 55.09 55.17 55.08 55.11 0.7K
14:00 55.11 55.16 55.05 55.05 0.2K
14:05 55.11 55.12 55.04 55.04 0.3K
14:10 55.04 55.04 54.97 55.04 0.9K
14:15 54.95 55.04 54.95 54.97 0.3K
14:20 54.98 54.99 54.96 54.99 0.3K
14:25 54.97 55.00 54.97 54.99 0.0K
14:30 54.94 55.00 54.90 54.96 0.7K
14:35 54.96 54.97 54.78 54.78 1.6K
14:40 54.79 54.83 54.72 54.72 0.8K
14:45 54.71 54.75 54.70 54.71 1.2K
14:50 54.73 54.76 54.73 54.75 0.5K
14:55 54.67 54.74 54.67 54.74 0.1K
15:00 54.71 54.71 54.62 54.62 0.1K
15:05 54.69 54.77 54.66 54.77 1.3K
15:10 54.67 54.69 54.67 54.69 0.0K
15:15 54.68 54.75 54.68 54.75 0.2K
15:20 54.72 54.73 54.70 54.71 0.0K
15:25 54.71 54.71 54.70 54.70 0.1K
15:30 54.68 54.77 54.68 54.76 0.3K
15:35 54.79 54.88 54.77 54.82 1.4K
15:40 54.81 54.97 54.79 54.97 3.0K
15:45 54.92 55.02 54.92 54.98 1.6K
15:50 54.90 54.90 54.81 54.83 0.8K
15:55 54.83 54.90 54.83 54.89 1.0K
16:00 54.92 55.02 54.92 55.02 0.8K
16:05 55.03 55.03 55.01 55.02 0.1K
16:10 55.00 55.01 54.93 54.98 1.1K
16:15 54.96 55.04 54.94 55.04 0.5K
16:20 54.99 54.99 54.89 54.92 0.4K
16:25 54.91 54.96 54.91 54.94 0.4K
16:30 54.92 55.10 54.92 55.10 0.5K
16:35 55.15 55.27 55.15 55.21 0.6K
16:40 55.09 55.12 55.06 55.09 0.8K
16:45 55.05 55.07 55.00 55.03 1.9K
16:50 55.06 55.12 55.06 55.08 0.2K
16:55 55.14 55.17 55.14 55.17 0.0K
17:00 55.10 55.10 55.08 55.08 0.1K
17:05 55.08 55.11 55.05 55.05 0.1K
17:10 55.00 55.03 55.00 55.03 0.2K
17:15 55.06 55.08 55.04 55.06 0.6K
17:20 55.08 55.15 55.08 55.08 1.1K
17:25 55.08 55.08 55.06 55.06 0.3K
17:35 55.13 55.13 55.13 55.13 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available