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 54.33 54.33 54.33 54.33 0.6K
09:05 54.31 54.31 54.26 54.26 0.1K
09:10 54.28 54.30 54.23 54.23 4.0K
09:15 54.21 54.21 54.18 54.21 0.2K
09:20 54.22 54.24 54.21 54.21 0.5K
09:25 54.22 54.23 54.22 54.23 0.0K
09:30 54.23 54.23 54.19 54.19 0.3K
09:35 54.21 54.21 54.17 54.17 0.4K
09:40 54.17 54.20 54.16 54.20 1.4K
09:45 54.17 54.19 54.17 54.19 0.1K
09:50 54.18 54.22 54.18 54.22 0.6K
09:55 54.27 54.31 54.27 54.31 0.8K
10:00 54.29 54.31 54.25 54.29 0.5K
10:05 54.32 54.35 54.30 54.32 1.4K
10:10 54.34 54.41 54.33 54.40 0.1K
10:15 54.35 54.35 54.33 54.33 0.3K
10:20 54.30 54.38 54.30 54.32 0.2K
10:25 54.34 54.39 54.32 54.39 0.7K
10:30 54.38 54.40 54.37 54.40 0.5K
10:35 54.43 54.43 54.43 54.43 0.0K
10:40 54.42 54.43 54.40 54.42 0.4K
10:45 54.43 54.43 54.39 54.40 1.1K
10:50 54.43 54.44 54.41 54.41 0.0K
10:55 54.47 54.47 54.44 54.47 0.2K
11:00 54.49 54.51 54.49 54.51 0.1K
11:10 54.47 54.50 54.47 54.50 0.2K
11:15 54.47 54.47 54.43 54.46 1.0K
11:20 54.45 54.45 54.36 54.36 1.3K
11:25 54.36 54.36 54.32 54.32 0.5K
11:30 54.34 54.39 54.34 54.39 1.0K
11:35 54.36 54.44 54.36 54.44 0.3K
11:40 54.42 54.43 54.40 54.40 0.1K
11:45 54.41 54.46 54.41 54.46 0.6K
11:50 54.45 54.45 54.45 54.45 0.1K
11:55 54.45 54.46 54.43 54.46 1.5K
12:00 54.49 54.50 54.40 54.40 0.4K
12:05 54.51 54.51 54.51 54.51 0.1K
12:10 54.55 54.57 54.55 54.57 0.9K
12:15 54.59 54.62 54.59 54.61 0.4K
12:20 54.60 54.60 54.58 54.58 0.1K
12:25 54.57 54.60 54.57 54.58 2.8K
12:30 54.61 54.64 54.61 54.64 0.1K
12:35 54.63 54.64 54.61 54.63 0.8K
12:40 54.61 54.66 54.61 54.66 0.5K
12:45 54.66 54.66 54.66 54.66 0.0K
12:50 54.65 54.68 54.65 54.68 0.2K
12:55 54.66 54.69 54.66 54.69 2.3K
13:00 54.68 54.74 54.66 54.74 1.3K
13:05 54.73 54.78 54.73 54.78 0.7K
13:10 54.79 54.80 54.77 54.78 0.5K
13:15 54.77 54.77 54.70 54.71 0.3K
13:25 54.81 54.82 54.77 54.77 0.3K
13:30 54.78 54.82 54.75 54.81 0.1K
13:35 54.79 54.81 54.75 54.75 0.3K
13:40 54.76 54.79 54.76 54.77 0.3K
13:45 54.81 54.81 54.74 54.76 0.2K
13:50 54.78 54.78 54.76 54.77 0.1K
13:55 54.74 54.74 54.72 54.72 0.0K
14:00 54.74 54.77 54.73 54.73 1.2K
14:05 54.74 54.74 54.68 54.68 0.3K
14:10 54.66 54.70 54.66 54.68 0.0K
14:15 54.72 54.73 54.71 54.73 0.7K
14:20 54.71 54.71 54.71 54.71 0.0K
14:25 54.69 54.71 54.69 54.71 0.2K
14:30 54.72 54.73 54.71 54.71 0.3K
14:35 54.67 54.67 54.67 54.67 0.0K
14:40 54.74 54.78 54.74 54.78 1.1K
14:45 54.77 54.77 54.70 54.70 0.0K
14:50 54.64 54.64 54.64 54.64 0.2K
14:55 54.69 54.69 54.64 54.66 0.1K
15:00 54.68 54.71 54.67 54.71 2.9K
15:05 54.69 54.73 54.69 54.72 0.1K
15:10 54.79 54.79 54.79 54.79 0.0K
15:15 54.80 54.80 54.79 54.80 0.5K
15:20 54.79 54.82 54.79 54.81 0.2K
15:25 54.84 54.85 54.83 54.83 0.1K
15:30 54.82 54.82 54.79 54.79 3.1K
15:35 54.81 54.84 54.79 54.79 1.2K
15:40 54.66 54.66 54.57 54.66 0.3K
15:45 54.74 55.00 54.74 55.00 1.8K
15:50 55.01 55.37 55.01 55.37 4.4K
15:55 55.40 55.46 55.25 55.30 0.8K
16:00 55.38 55.45 55.35 55.36 0.3K
16:05 55.34 55.45 55.34 55.45 1.0K
16:10 55.47 55.47 55.37 55.43 0.2K
16:15 55.49 55.49 55.26 55.26 0.1K
16:20 55.41 55.45 55.12 55.12 2.1K
16:25 55.18 55.23 55.17 55.23 0.5K
16:30 55.24 55.32 55.24 55.26 0.2K
16:35 55.20 55.20 55.18 55.18 0.0K
16:40 55.16 55.21 55.14 55.21 2.7K
16:45 55.19 55.19 55.00 55.01 0.8K
16:50 54.99 54.99 54.86 54.88 0.5K
16:55 54.89 54.90 54.80 54.90 0.3K
17:00 54.85 54.99 54.85 54.99 0.3K
17:05 55.00 55.04 54.88 54.88 0.4K
17:10 54.89 54.90 54.89 54.90 0.1K
17:15 54.90 54.90 54.74 54.74 0.4K
17:20 54.69 54.76 54.67 54.74 0.5K
17:25 54.76 54.76 54.70 54.73 1.0K
17:30 54.73 54.73 54.73 54.73 0.1K
17:35 54.75 54.75 54.75 54.75 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available