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 55.43 55.43 55.40 55.40 0.9K
09:05 55.39 55.41 55.37 55.37 0.5K
09:10 55.37 55.38 55.35 55.37 1.2K
09:15 55.35 55.41 55.33 55.41 1.1K
09:20 55.39 55.42 55.37 55.41 0.6K
09:25 55.37 55.38 55.35 55.38 0.9K
09:30 55.41 55.42 55.39 55.40 0.9K
09:35 55.39 55.57 55.39 55.55 0.7K
09:40 55.51 55.53 55.49 55.50 1.3K
09:45 55.52 55.52 55.42 55.43 0.4K
09:50 55.41 55.47 55.40 55.47 0.3K
09:55 55.48 55.48 55.45 55.45 0.4K
10:00 55.45 55.46 55.37 55.37 0.6K
10:05 55.40 55.45 55.36 55.45 1.1K
10:10 55.47 55.49 55.46 55.48 0.2K
10:15 55.48 55.49 55.47 55.48 0.1K
10:20 55.50 55.50 55.47 55.48 0.1K
10:25 55.46 55.55 55.46 55.55 2.4K
10:30 55.52 55.52 55.51 55.51 0.1K
10:35 55.47 55.48 55.45 55.45 1.4K
10:40 55.40 55.46 55.40 55.44 0.4K
10:45 55.44 55.44 55.44 55.44 0.0K
10:50 55.43 55.45 55.40 55.41 0.4K
10:55 55.42 55.43 55.42 55.43 0.1K
11:00 55.40 55.40 55.35 55.36 0.5K
11:05 55.44 55.44 55.41 55.41 0.1K
11:10 55.42 55.47 55.42 55.47 0.2K
11:15 55.50 55.50 55.45 55.45 0.1K
11:20 55.45 55.46 55.42 55.45 0.1K
11:25 55.45 55.46 55.45 55.46 0.2K
11:30 55.43 55.43 55.40 55.43 0.8K
11:35 55.42 55.42 55.33 55.33 0.1K
11:40 55.35 55.39 55.34 55.34 3.6K
11:45 55.35 55.37 55.34 55.37 0.2K
11:50 55.34 55.39 55.34 55.37 0.1K
11:55 55.39 55.39 55.38 55.38 0.2K
12:00 55.36 55.36 55.32 55.33 0.5K
12:05 55.35 55.35 55.28 55.28 0.4K
12:10 55.28 55.33 55.26 55.28 0.3K
12:15 55.31 55.31 55.29 55.29 0.2K
12:20 55.40 55.40 55.36 55.37 0.1K
12:25 55.34 55.34 55.24 55.24 0.3K
12:30 55.27 55.29 55.27 55.29 0.0K
12:35 55.31 55.32 55.23 55.23 0.2K
12:40 55.22 55.22 55.10 55.10 0.7K
12:45 55.11 55.14 55.10 55.10 0.2K
12:50 55.08 55.11 54.98 55.02 1.0K
12:55 54.98 55.00 54.91 54.99 1.1K
13:00 54.98 55.05 54.98 55.01 3.1K
13:05 54.99 54.99 54.92 54.92 0.5K
13:10 55.03 55.03 54.94 54.94 0.1K
13:15 54.97 54.98 54.96 54.98 0.0K
13:20 54.98 55.01 54.92 54.96 0.5K
13:25 55.02 55.03 55.02 55.02 0.2K
13:30 55.01 55.01 54.95 54.95 1.0K
13:35 54.97 54.97 54.95 54.96 0.1K
13:40 54.95 54.99 54.95 54.97 1.9K
13:45 54.95 54.96 54.95 54.96 0.2K
13:50 55.00 55.00 54.98 54.98 0.2K
13:55 55.00 55.05 55.00 55.05 0.1K
14:00 55.02 55.04 55.02 55.03 3.6K
14:05 55.01 55.01 54.98 54.98 0.5K
14:10 55.02 55.03 55.02 55.03 1.7K
14:15 55.07 55.08 54.91 54.97 4.3K
14:20 54.90 55.04 54.83 55.04 8.5K
14:25 55.02 55.16 55.02 55.16 0.6K
14:30 55.03 55.08 54.00 54.09 3.4K
14:35 53.81 54.35 53.59 54.21 7.7K
14:40 54.34 54.55 54.34 54.47 0.7K
14:45 54.32 54.44 54.23 54.23 0.9K
14:50 54.44 54.45 54.27 54.27 0.5K
14:55 54.28 54.28 54.12 54.17 6.1K
15:00 54.14 54.14 53.92 53.92 2.3K
15:05 53.88 54.22 53.88 54.18 0.6K
15:10 54.26 54.33 54.25 54.33 1.6K
15:15 54.25 54.25 54.05 54.09 0.5K
15:20 54.00 54.13 53.95 53.99 1.2K
15:25 53.94 53.99 53.89 53.97 1.3K
15:30 53.96 54.04 53.91 54.03 1.3K
15:35 53.97 54.10 53.89 53.89 1.6K
15:40 53.87 53.94 53.69 53.94 2.3K
15:45 53.95 54.07 53.95 54.06 1.9K
15:50 54.04 54.23 54.04 54.21 1.0K
15:55 54.18 54.18 54.03 54.04 1.0K
16:00 54.04 54.05 53.95 53.97 0.5K
16:05 54.00 54.05 53.93 54.03 0.9K
16:10 53.92 53.96 53.88 53.88 0.5K
16:15 53.86 54.06 53.86 54.04 0.7K
16:20 54.01 54.02 53.97 54.00 1.3K
16:25 53.98 54.20 53.98 54.19 0.4K
16:30 54.16 54.29 54.16 54.29 1.3K
16:35 54.29 54.37 54.29 54.37 0.4K
16:40 54.35 54.43 54.29 54.29 1.2K
16:45 54.29 54.41 54.29 54.37 0.8K
16:50 54.28 54.30 54.25 54.30 0.3K
16:55 54.26 54.26 54.18 54.18 0.3K
17:00 54.20 54.22 54.15 54.15 0.5K
17:05 54.15 54.24 54.15 54.22 0.5K
17:10 54.17 54.17 54.08 54.11 0.4K
17:15 54.08 54.09 54.02 54.02 1.0K
17:20 54.05 54.05 53.98 54.00 3.5K
17:25 53.95 53.96 53.90 53.93 1.0K
17:35 53.87 53.87 53.87 53.87 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available