VanEck Bitcoin ETN A

VBTC1
🏛️ germany →
49.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 52.46 52.51 52.46 52.51 1.6K
09:05 52.52 52.52 52.47 52.49 5.3K
09:10 52.49 52.49 52.37 52.40 0.5K
09:15 52.40 52.45 52.36 52.44 6.8K
09:20 52.42 52.47 52.35 52.47 2.2K
09:25 52.48 52.48 52.36 52.41 1.8K
09:30 52.43 52.43 52.36 52.37 4.3K
09:35 52.39 52.49 52.39 52.48 0.8K
09:40 52.48 52.51 52.47 52.48 2.2K
09:45 52.44 52.46 52.40 52.44 0.2K
09:50 52.47 52.49 52.42 52.46 2.9K
09:55 52.46 52.49 52.46 52.46 0.2K
10:00 52.46 52.53 52.45 52.51 0.1K
10:05 52.48 52.49 52.44 52.49 0.3K
10:10 52.50 52.54 52.47 52.47 0.1K
10:15 52.46 52.47 52.45 52.45 0.1K
10:20 52.51 52.51 52.46 52.46 0.5K
10:25 52.46 52.50 52.45 52.50 0.2K
10:30 52.50 52.52 52.49 52.50 0.1K
10:35 52.47 52.49 52.47 52.48 1.1K
10:40 52.49 52.49 52.46 52.46 0.3K
10:45 52.46 52.47 52.43 52.43 2.8K
10:50 52.40 52.45 52.40 52.42 0.1K
10:55 52.42 52.43 52.40 52.42 0.4K
11:00 52.41 52.41 52.38 52.38 0.1K
11:05 52.40 52.40 52.35 52.35 0.7K
11:10 52.35 52.35 52.27 52.33 2.4K
11:15 52.30 52.31 52.23 52.25 0.5K
11:20 52.31 52.31 52.22 52.25 0.4K
11:25 52.21 52.23 52.19 52.20 0.4K
11:30 52.21 52.24 52.20 52.21 0.3K
11:35 52.24 52.33 52.24 52.33 0.7K
11:40 52.33 52.42 52.33 52.42 1.0K
11:45 52.40 52.44 52.38 52.43 0.1K
11:50 52.37 52.45 52.36 52.43 0.3K
11:55 52.44 52.44 52.38 52.38 0.6K
12:00 52.38 52.42 52.38 52.40 0.2K
12:05 52.37 52.42 52.37 52.37 3.3K
12:10 52.40 52.42 52.39 52.39 0.3K
12:15 52.42 52.42 52.39 52.40 0.4K
12:20 52.44 52.48 52.44 52.47 0.2K
12:25 52.46 52.46 52.35 52.35 1.3K
12:30 52.38 52.40 52.38 52.40 0.0K
12:35 52.43 52.44 52.42 52.44 0.1K
12:40 52.41 52.45 52.41 52.45 0.3K
12:45 52.46 52.48 52.43 52.45 0.3K
12:50 52.44 52.47 52.44 52.45 0.1K
12:55 52.43 52.43 52.38 52.38 0.1K
13:00 52.36 52.39 52.36 52.39 0.0K
13:05 52.40 52.40 52.37 52.38 0.1K
13:10 52.37 52.38 52.37 52.38 0.2K
13:15 52.38 52.38 52.36 52.37 0.1K
13:20 52.34 52.34 52.32 52.32 0.1K
13:25 52.32 52.32 52.32 52.32 0.0K
13:30 52.33 52.33 52.31 52.33 0.0K
13:35 52.34 52.34 52.32 52.34 0.4K
13:40 52.32 52.32 52.32 52.32 0.0K
13:45 52.33 52.34 52.32 52.32 0.1K
13:50 52.32 52.32 52.27 52.28 0.6K
13:55 52.33 52.37 52.33 52.35 0.2K
14:00 52.35 52.37 52.33 52.37 0.5K
14:05 52.36 52.44 52.35 52.44 0.4K
14:10 52.47 52.47 52.46 52.46 0.0K
14:15 52.46 52.47 52.46 52.46 0.0K
14:20 52.44 52.44 52.40 52.40 0.5K
14:25 52.37 52.37 52.37 52.37 0.0K
14:30 52.44 52.47 52.44 52.47 0.2K
14:35 52.46 52.51 52.45 52.46 5.4K
14:40 52.50 52.54 52.50 52.54 0.2K
14:45 52.56 52.56 52.50 52.52 0.5K
14:50 52.54 52.55 52.51 52.51 0.5K
14:55 52.54 52.62 52.54 52.62 0.2K
15:00 52.58 52.64 52.58 52.63 0.2K
15:05 52.67 52.68 52.67 52.68 0.0K
15:10 52.61 52.61 52.61 52.61 0.2K
15:15 52.65 52.67 52.63 52.66 0.1K
15:20 52.67 52.70 52.66 52.70 0.1K
15:25 52.69 52.69 52.69 52.69 0.0K
15:30 52.65 52.70 52.65 52.68 0.3K
15:35 52.71 52.72 52.59 52.64 0.5K
15:40 52.64 52.64 52.50 52.53 0.7K
15:45 52.56 52.58 52.54 52.55 0.4K
15:50 52.43 52.43 52.40 52.40 0.1K
15:55 52.41 52.42 52.30 52.30 1.2K
16:00 52.29 52.41 52.29 52.41 0.6K
16:05 52.40 52.41 52.33 52.33 0.9K
16:10 52.31 52.38 52.31 52.38 1.2K
16:15 52.45 52.49 52.45 52.46 0.1K
16:20 52.45 52.55 52.45 52.55 0.7K
16:25 52.55 52.59 52.52 52.52 0.2K
16:30 52.49 52.52 52.44 52.52 0.2K
16:35 52.54 52.54 52.45 52.49 0.1K
16:40 52.45 52.51 52.45 52.47 1.0K
16:45 52.47 52.47 52.40 52.44 0.1K
16:50 52.44 52.57 52.44 52.57 0.3K
16:55 52.62 52.71 52.62 52.71 0.1K
17:00 52.69 52.70 52.65 52.65 0.3K
17:05 52.67 52.67 52.64 52.67 0.6K
17:10 52.63 52.64 52.63 52.64 0.0K
17:15 52.64 52.67 52.61 52.62 0.1K
17:20 52.62 52.71 52.60 52.70 0.9K
17:25 52.71 52.73 52.70 52.73 0.7K
17:35 52.70 52.70 52.70 52.70 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available