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 52.37 52.38 52.37 52.38 0.8K
09:05 52.35 52.35 52.29 52.31 0.1K
09:10 52.31 52.32 52.27 52.32 0.2K
09:15 52.30 52.30 52.26 52.28 0.3K
09:20 52.29 52.29 52.22 52.26 0.1K
09:25 52.26 52.28 52.24 52.26 0.1K
09:30 52.23 52.24 52.20 52.21 0.2K
09:35 52.20 52.33 52.20 52.33 0.4K
09:40 52.29 52.31 52.25 52.27 0.9K
09:45 52.27 52.31 52.27 52.30 0.2K
09:50 52.30 52.34 52.30 52.34 4.7K
09:55 52.34 52.34 52.28 52.31 2.8K
10:00 52.32 52.32 52.29 52.29 1.3K
10:05 52.30 52.30 52.27 52.27 0.3K
10:10 52.29 52.34 52.28 52.34 0.3K
10:15 52.37 52.38 52.34 52.34 0.5K
10:20 52.36 52.37 52.36 52.37 0.2K
10:25 52.38 52.38 52.36 52.36 0.0K
10:30 52.33 52.33 52.28 52.30 0.2K
10:35 52.28 52.30 52.28 52.30 0.1K
10:40 52.32 52.38 52.32 52.38 0.1K
10:45 52.40 52.43 52.40 52.43 0.4K
10:50 52.43 52.50 52.43 52.50 0.2K
10:55 52.47 52.47 52.45 52.46 0.5K
11:00 52.47 52.47 52.47 52.47 0.1K
11:05 52.50 52.56 52.50 52.50 0.4K
11:10 52.51 52.54 52.51 52.52 0.3K
11:15 52.52 52.52 52.50 52.50 0.2K
11:20 52.55 52.55 52.55 52.55 0.1K
11:25 52.55 52.55 52.52 52.54 0.4K
11:30 52.56 52.57 52.55 52.55 0.3K
11:35 52.54 52.57 52.54 52.57 0.0K
11:40 52.54 52.56 52.53 52.53 0.2K
11:45 52.57 52.57 52.52 52.52 0.5K
11:50 52.49 52.51 52.48 52.51 0.2K
11:55 52.50 52.50 52.49 52.49 0.1K
12:00 52.50 52.52 52.49 52.50 0.2K
12:05 52.54 52.56 52.54 52.56 0.0K
12:10 52.53 52.53 52.51 52.53 0.3K
12:15 52.54 52.56 52.54 52.56 1.3K
12:20 52.55 52.56 52.55 52.56 0.1K
12:25 52.55 52.56 52.55 52.55 1.0K
12:30 52.52 52.52 52.47 52.47 0.0K
12:35 52.53 52.53 52.53 52.53 0.0K
12:40 52.52 52.52 52.52 52.52 0.1K
12:45 52.52 52.52 52.48 52.48 0.0K
12:50 52.50 52.50 52.48 52.48 0.1K
12:55 52.49 52.49 52.49 52.49 0.1K
13:00 52.50 52.50 52.50 52.50 0.2K
13:05 52.54 52.54 52.54 52.54 0.0K
13:10 52.58 52.59 52.56 52.59 0.0K
13:15 52.59 52.59 52.57 52.58 0.1K
13:20 52.58 52.61 52.58 52.60 0.4K
13:25 52.63 52.63 52.59 52.59 0.1K
13:30 52.59 52.59 52.59 52.59 0.1K
13:35 52.58 52.58 52.55 52.57 0.0K
13:40 52.55 52.58 52.55 52.55 0.1K
13:45 52.56 52.59 52.56 52.59 0.0K
13:50 52.58 52.60 52.58 52.58 0.3K
13:55 52.58 52.58 52.56 52.56 0.2K
14:00 52.54 52.54 52.54 52.54 0.1K
14:05 52.52 52.52 52.52 52.52 0.8K
14:15 52.58 52.58 52.55 52.55 0.4K
14:20 52.56 52.56 52.56 52.56 0.1K
14:25 52.54 52.57 52.54 52.57 0.3K
14:30 52.55 52.55 52.55 52.55 0.3K
14:35 52.59 52.59 52.59 52.59 0.0K
14:40 52.59 52.60 52.59 52.60 0.1K
14:45 52.55 52.55 52.50 52.50 0.3K
14:50 52.49 52.52 52.49 52.52 0.5K
14:55 52.54 52.54 52.54 52.54 0.0K
15:00 52.64 52.64 52.63 52.63 0.1K
15:05 52.63 52.63 52.63 52.63 0.0K
15:10 52.60 52.64 52.60 52.64 0.1K
15:15 52.62 52.68 52.59 52.68 0.1K
15:20 52.65 52.65 52.65 52.65 0.0K
15:25 52.69 52.69 52.68 52.68 0.1K
15:30 52.72 52.72 52.52 52.52 0.4K
15:35 52.58 52.58 52.55 52.55 0.3K
15:40 52.49 52.52 52.40 52.40 1.0K
15:45 52.41 52.41 52.31 52.33 2.8K
15:50 52.34 52.50 52.30 52.50 0.4K
15:55 52.51 52.51 52.47 52.47 0.3K
16:00 52.44 52.52 52.44 52.49 3.1K
16:05 52.50 52.50 52.36 52.36 1.5K
16:10 52.38 52.38 52.27 52.29 0.7K
16:15 52.26 52.26 52.20 52.21 3.8K
16:20 52.23 52.25 52.17 52.17 2.1K
16:25 52.18 52.20 51.95 51.98 3.4K
16:30 52.04 52.16 51.92 52.13 0.9K
16:35 52.07 52.09 51.98 52.08 0.4K
16:40 51.97 51.99 51.85 51.91 0.6K
16:45 51.91 51.96 51.83 51.83 1.4K
16:50 51.87 51.93 51.84 51.89 0.8K
16:55 51.90 51.96 51.84 51.86 1.6K
17:00 51.87 51.90 51.79 51.86 0.9K
17:05 51.85 51.85 51.71 51.82 3.3K
17:10 51.79 51.80 51.75 51.76 4.9K
17:15 51.75 51.82 51.71 51.74 9.5K
17:20 51.80 51.96 51.80 51.96 11.9K
17:25 51.96 52.01 51.91 51.94 0.8K
17:35 51.91 51.91 51.91 51.91 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available