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 51.92 51.93 51.90 51.90 1.8K
09:05 51.92 51.93 51.91 51.93 0.0K
09:10 51.94 51.95 51.92 51.94 0.7K
09:15 51.96 51.98 51.94 51.94 0.4K
09:20 51.94 51.96 51.92 51.92 0.4K
09:25 51.94 51.94 51.88 51.88 1.0K
09:30 51.85 51.90 51.84 51.87 6.4K
09:35 51.87 51.89 51.84 51.87 1.0K
09:40 51.89 51.89 51.86 51.86 0.1K
09:45 51.87 51.90 51.86 51.88 0.2K
09:50 51.87 51.87 51.85 51.86 0.0K
09:55 51.84 51.84 51.77 51.79 0.1K
10:00 51.79 51.82 51.76 51.81 0.5K
10:05 51.80 51.80 51.79 51.80 0.1K
10:10 51.81 51.82 51.81 51.82 0.2K
10:15 51.89 51.92 51.89 51.90 0.2K
10:20 51.91 51.96 51.90 51.96 0.8K
10:25 51.95 52.00 51.95 52.00 0.0K
10:30 52.00 52.04 52.00 52.02 1.2K
10:35 52.00 52.00 51.96 51.99 3.2K
10:40 51.99 52.04 51.99 52.04 0.4K
10:45 52.03 52.06 52.03 52.04 0.0K
10:50 52.03 52.03 52.00 52.02 0.0K
10:55 52.02 52.08 52.02 52.06 1.1K
11:00 52.05 52.05 51.99 51.99 1.2K
11:05 51.98 52.02 51.98 52.01 0.2K
11:10 51.99 52.01 51.99 52.01 0.5K
11:15 52.00 52.00 51.96 51.98 0.2K
11:20 51.97 51.97 51.95 51.95 1.5K
11:25 51.97 51.97 51.94 51.94 0.3K
11:30 51.95 51.95 51.93 51.93 0.3K
11:35 51.97 51.97 51.97 51.97 0.4K
11:40 51.98 51.99 51.98 51.99 0.5K
11:45 51.99 52.00 51.94 51.94 0.5K
11:50 51.94 51.94 51.86 51.86 1.0K
11:55 51.88 51.88 51.88 51.88 0.0K
12:00 51.93 51.94 51.92 51.94 0.3K
12:05 51.92 51.92 51.92 51.92 0.0K
12:10 51.87 51.87 51.85 51.85 0.1K
12:15 51.85 51.88 51.85 51.88 0.2K
12:20 51.83 51.83 51.83 51.83 0.1K
12:25 51.82 51.82 51.80 51.81 1.2K
12:30 51.81 51.81 51.80 51.81 0.2K
12:40 51.87 51.92 51.87 51.92 0.0K
12:45 51.92 51.92 51.90 51.91 0.9K
12:50 51.94 51.97 51.94 51.96 0.4K
12:55 51.94 51.96 51.93 51.93 0.2K
13:00 51.94 51.94 51.94 51.94 0.0K
13:05 51.95 51.95 51.91 51.91 0.1K
13:10 51.82 51.84 51.82 51.84 0.0K
13:15 51.84 51.84 51.80 51.82 0.0K
13:20 51.79 51.80 51.79 51.80 0.0K
13:25 51.79 51.79 51.79 51.79 0.0K
13:30 51.75 51.76 51.68 51.68 0.6K
13:35 51.70 51.72 51.70 51.72 0.4K
13:40 51.66 51.68 51.59 51.63 1.1K
13:45 51.69 51.77 51.69 51.77 1.6K
13:50 51.82 51.86 51.82 51.83 1.5K
13:55 51.84 51.86 51.83 51.86 0.6K
14:00 51.90 51.99 51.90 51.93 0.3K
14:05 51.96 51.96 51.92 51.93 0.3K
14:10 51.94 51.94 51.91 51.91 0.1K
14:15 51.93 51.93 51.88 51.88 0.2K
14:20 51.84 51.84 51.80 51.80 0.5K
14:25 51.86 51.88 51.85 51.88 0.3K
14:30 51.85 51.91 51.83 51.83 1.4K
14:35 51.84 51.87 51.83 51.87 1.4K
14:40 51.88 51.88 51.88 51.88 0.1K
14:45 51.87 51.87 51.80 51.80 0.4K
14:50 51.84 51.84 51.77 51.80 0.0K
14:55 51.79 51.79 51.77 51.77 0.4K
15:00 51.76 51.76 51.68 51.71 0.5K
15:05 51.69 51.70 51.68 51.70 0.2K
15:10 51.63 51.63 51.63 51.63 0.0K
15:15 51.62 51.67 51.62 51.67 0.1K
15:20 51.65 51.67 51.65 51.67 0.0K
15:25 51.66 51.71 51.66 51.71 0.4K
15:30 51.65 51.66 51.55 51.62 1.3K
15:35 51.65 51.71 51.64 51.69 0.3K
15:40 51.61 51.66 51.54 51.54 0.8K
15:45 51.50 51.50 51.37 51.42 8.2K
15:50 51.34 51.40 51.30 51.30 1.6K
15:55 51.34 51.45 51.34 51.37 4.8K
16:00 51.44 51.46 51.40 51.45 0.3K
16:05 51.36 51.37 51.25 51.26 0.5K
16:10 51.26 51.34 51.25 51.33 3.1K
16:15 51.30 51.39 51.21 51.39 0.4K
16:20 51.36 51.52 51.34 51.52 4.2K
16:25 51.48 51.62 51.48 51.62 0.3K
16:30 51.69 51.78 51.69 51.78 1.3K
16:35 51.76 51.90 51.76 51.87 0.7K
16:40 51.82 51.85 51.73 51.74 1.0K
16:45 51.78 51.78 51.78 51.78 0.2K
16:50 51.84 51.84 51.71 51.71 0.6K
16:55 51.70 51.73 51.69 51.73 0.1K
17:00 51.68 51.80 51.68 51.80 1.2K
17:05 51.90 51.98 51.90 51.94 0.5K
17:10 51.86 51.94 51.82 51.94 0.2K
17:15 51.93 52.09 51.93 52.01 0.7K
17:20 52.06 52.08 52.00 52.00 1.4K
17:25 52.06 52.11 52.04 52.11 0.4K
17:35 51.99 51.99 51.99 51.99 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available