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 51.84 51.84 51.82 51.84 0.3K
09:05 51.85 51.87 51.82 51.86 1.5K
09:10 51.88 51.88 51.84 51.86 0.1K
09:15 51.83 51.83 51.78 51.79 0.6K
09:20 51.80 51.92 51.80 51.92 1.0K
09:25 51.92 51.92 51.84 51.84 0.2K
09:30 51.89 51.89 51.86 51.86 0.0K
09:35 51.91 51.91 51.90 51.90 0.2K
09:40 51.90 51.90 51.89 51.89 0.4K
09:45 51.88 51.90 51.88 51.88 0.0K
09:50 51.88 51.88 51.83 51.83 0.3K
09:55 51.84 51.85 51.83 51.85 2.1K
10:00 51.83 51.86 51.83 51.86 0.0K
10:05 51.86 51.91 51.86 51.91 0.3K
10:10 51.88 51.91 51.88 51.91 0.2K
10:15 51.94 51.95 51.90 51.90 0.4K
10:20 51.92 51.92 51.90 51.90 0.0K
10:25 51.88 51.91 51.83 51.91 0.4K
10:30 51.93 51.93 51.86 51.86 0.7K
10:35 51.84 51.85 51.82 51.82 0.2K
10:40 51.84 51.85 51.80 51.84 0.5K
10:45 51.79 51.79 51.78 51.78 0.2K
10:50 51.79 51.79 51.79 51.79 0.0K
10:55 51.80 51.80 51.76 51.77 5.2K
11:00 51.75 51.76 51.71 51.73 4.7K
11:05 51.73 51.73 51.67 51.71 0.1K
11:10 51.71 51.75 51.71 51.71 2.4K
11:15 51.75 51.75 51.73 51.73 0.0K
11:20 51.71 51.71 51.71 51.71 0.2K
11:25 51.73 51.76 51.72 51.76 0.5K
11:30 51.76 51.77 51.72 51.72 0.4K
11:35 51.70 51.71 51.68 51.70 0.3K
11:40 51.70 51.73 51.70 51.73 0.2K
11:45 51.73 51.78 51.72 51.78 0.1K
11:50 51.83 51.83 51.80 51.80 0.1K
11:55 51.82 51.82 51.81 51.81 0.2K
12:00 51.79 51.79 51.75 51.75 0.0K
12:05 51.73 51.73 51.70 51.71 0.2K
12:10 51.70 51.70 51.68 51.68 0.0K
12:15 51.67 51.67 51.62 51.65 0.6K
12:20 51.65 51.65 51.63 51.63 0.3K
12:25 51.64 51.65 51.64 51.65 0.2K
12:30 51.63 51.63 51.58 51.58 6.1K
12:35 51.59 51.60 51.59 51.60 0.3K
12:40 51.59 51.60 51.57 51.58 0.3K
12:45 51.58 51.60 51.56 51.58 0.8K
12:50 51.60 51.60 51.58 51.59 0.5K
12:55 51.57 51.58 51.56 51.58 0.7K
13:00 51.56 51.60 51.56 51.60 0.1K
13:05 51.52 51.52 51.50 51.52 0.8K
13:10 51.48 51.48 51.45 51.47 0.2K
13:15 51.44 51.45 51.44 51.45 0.0K
13:20 51.44 51.49 51.44 51.44 0.1K
13:25 51.44 51.45 51.44 51.45 0.3K
13:30 51.44 51.45 51.44 51.45 0.2K
13:35 51.41 51.42 51.37 51.38 1.3K
13:40 51.43 51.43 51.40 51.40 0.3K
13:45 51.44 51.47 51.43 51.47 0.0K
13:50 51.46 51.47 51.44 51.44 0.4K
13:55 51.45 51.46 51.42 51.43 2.4K
14:00 51.44 51.44 51.39 51.42 0.5K
14:05 51.41 51.41 51.32 51.32 0.6K
14:10 51.29 51.32 51.25 51.26 0.4K
14:15 51.31 51.31 51.25 51.26 0.7K
14:20 51.26 51.28 51.25 51.26 0.1K
14:25 51.26 51.29 51.25 51.29 0.7K
14:30 51.25 51.27 51.10 51.10 1.6K
14:35 51.16 51.19 51.15 51.16 0.2K
14:40 51.25 51.40 51.25 51.40 0.4K
14:45 51.38 51.59 51.38 51.57 3.4K
14:50 51.50 51.50 51.46 51.46 0.2K
14:55 51.45 51.45 51.42 51.44 0.2K
15:00 51.45 51.45 51.45 51.45 0.1K
15:05 51.46 51.46 51.36 51.37 0.5K
15:10 51.35 51.35 51.35 51.35 0.0K
15:15 51.30 51.30 51.28 51.30 0.3K
15:20 51.40 51.41 51.35 51.37 0.3K
15:25 51.34 51.39 51.34 51.39 2.0K
15:30 51.37 51.37 51.30 51.30 6.6K
15:35 51.27 51.33 51.27 51.31 1.4K
15:40 51.26 51.58 51.26 51.47 0.2K
15:45 51.52 51.59 51.51 51.58 0.7K
15:50 51.60 51.60 51.52 51.54 0.5K
15:55 51.54 51.54 51.47 51.49 6.2K
16:00 51.57 52.06 51.57 52.04 2.0K
16:05 51.98 52.39 51.98 52.28 0.6K
16:10 52.23 52.39 52.20 52.38 0.7K
16:15 52.50 52.60 52.07 52.24 2.3K
16:20 52.30 52.31 52.14 52.31 0.3K
16:25 52.39 52.42 52.31 52.40 15.0K
16:30 52.46 52.48 52.41 52.46 4.1K
16:35 52.46 52.58 52.46 52.58 0.9K
16:40 52.65 52.69 52.54 52.59 1.5K
16:45 52.64 52.67 52.60 52.60 0.5K
16:50 52.60 52.67 52.60 52.67 1.2K
16:55 52.60 52.61 52.50 52.51 1.2K
17:00 52.66 52.79 52.66 52.77 0.6K
17:05 52.81 52.83 52.75 52.82 0.5K
17:10 52.87 52.89 52.85 52.87 2.0K
17:15 52.88 53.07 52.88 53.04 1.8K
17:20 53.00 53.01 52.91 52.91 2.7K
17:25 52.96 52.97 52.84 52.88 1.6K
17:35 53.02 53.02 53.02 53.02 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available