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 50.79 50.80 50.79 50.80 0.9K
09:05 50.79 50.80 50.76 50.77 0.1K
09:10 50.80 50.80 50.78 50.80 0.4K
09:15 50.76 50.76 50.70 50.72 0.7K
09:20 50.74 50.76 50.69 50.69 0.5K
09:25 50.71 50.71 50.65 50.71 2.4K
09:30 50.74 50.77 50.74 50.76 0.5K
09:35 50.78 50.79 50.78 50.79 0.1K
09:40 50.75 50.75 50.70 50.71 0.2K
09:45 50.70 50.77 50.70 50.70 2.6K
09:50 50.72 50.76 50.68 50.69 1.3K
09:55 50.70 50.71 50.67 50.70 3.8K
10:00 50.70 50.75 50.70 50.73 6.6K
10:05 50.73 50.74 50.72 50.74 0.3K
10:10 50.72 50.75 50.70 50.70 0.7K
10:15 50.74 50.74 50.70 50.70 0.8K
10:20 50.69 50.73 50.69 50.73 3.3K
10:25 50.71 50.71 50.67 50.67 0.1K
10:30 50.67 50.74 50.67 50.69 0.5K
10:35 50.72 50.75 50.72 50.72 0.3K
10:40 50.71 50.71 50.70 50.70 0.1K
10:45 50.67 50.67 50.59 50.59 0.5K
10:50 50.67 50.73 50.67 50.71 0.3K
10:55 50.70 50.76 50.70 50.76 0.6K
11:00 50.76 50.80 50.76 50.80 0.8K
11:05 50.84 50.85 50.80 50.82 0.3K
11:10 50.79 50.80 50.78 50.80 0.4K
11:15 50.82 50.85 50.82 50.85 0.1K
11:20 50.86 50.87 50.84 50.86 0.3K
11:25 50.86 50.87 50.83 50.83 0.2K
11:30 50.85 50.92 50.85 50.92 0.3K
11:35 50.89 50.89 50.85 50.85 0.1K
11:40 50.85 50.85 50.82 50.85 0.2K
11:45 50.81 50.82 50.80 50.82 0.7K
11:50 50.81 50.81 50.78 50.78 0.1K
11:55 50.79 50.79 50.79 50.79 0.0K
12:00 50.80 50.90 50.80 50.88 0.6K
12:05 50.89 50.90 50.89 50.89 0.2K
12:10 50.90 50.94 50.90 50.94 0.3K
12:15 50.94 51.00 50.94 51.00 1.8K
12:20 50.96 51.01 50.96 50.97 0.1K
12:25 50.88 50.92 50.88 50.92 0.8K
12:30 50.92 50.97 50.92 50.93 0.3K
12:35 50.95 50.95 50.86 50.86 0.4K
12:40 50.88 50.94 50.88 50.94 0.3K
12:45 50.94 50.94 50.92 50.94 0.2K
12:50 50.95 50.98 50.95 50.98 0.2K
12:55 50.95 50.95 50.92 50.92 0.0K
13:00 50.93 50.97 50.93 50.97 0.3K
13:05 51.00 51.02 51.00 51.01 0.1K
13:10 51.02 51.03 51.02 51.03 0.1K
13:15 51.02 51.02 50.97 50.97 3.1K
13:20 51.01 51.02 51.00 51.00 0.4K
13:25 51.02 51.02 50.97 50.97 0.1K
13:30 51.00 51.02 50.99 51.00 0.3K
13:35 51.00 51.04 51.00 51.03 1.5K
13:40 51.03 51.03 51.01 51.02 0.2K
13:45 51.06 51.08 51.06 51.08 0.0K
13:50 51.05 51.05 51.03 51.03 0.4K
13:55 51.02 51.07 51.02 51.05 0.4K
14:00 51.04 51.04 51.01 51.04 0.2K
14:05 51.03 51.05 51.00 51.00 0.6K
14:10 50.95 51.01 50.95 51.00 4.0K
14:15 51.01 51.01 50.96 50.97 0.5K
14:20 50.98 50.98 50.93 50.95 0.3K
14:25 50.97 50.98 50.95 50.95 0.1K
14:30 50.94 50.94 50.90 50.90 0.8K
14:35 50.94 50.95 50.92 50.94 0.4K
14:40 50.95 50.95 50.88 50.88 0.0K
14:45 50.93 50.95 50.91 50.93 1.7K
14:50 50.93 50.96 50.92 50.96 0.9K
14:55 51.00 51.06 51.00 51.06 1.2K
15:00 51.04 51.04 50.99 50.99 0.3K
15:05 50.98 50.99 50.91 50.91 3.4K
15:10 50.91 50.92 50.89 50.92 0.2K
15:15 50.89 50.97 50.89 50.97 0.3K
15:20 50.99 51.01 50.96 51.00 0.2K
15:25 50.98 50.98 50.97 50.97 0.0K
15:30 51.04 51.04 50.91 50.91 1.1K
15:35 51.01 51.01 50.92 51.00 0.4K
15:40 51.06 51.30 51.06 51.19 3.3K
15:45 51.09 51.27 51.08 51.18 2.3K
15:50 51.22 51.24 51.11 51.16 0.4K
15:55 51.14 51.14 51.05 51.05 1.4K
16:00 51.06 51.10 51.00 51.02 1.2K
16:05 51.05 51.11 51.05 51.11 0.9K
16:10 51.09 51.18 51.09 51.18 1.2K
16:15 51.16 51.24 51.16 51.24 3.3K
16:20 51.23 51.26 51.20 51.25 0.6K
16:25 51.28 51.42 51.28 51.41 0.4K
16:30 51.43 51.61 51.43 51.61 1.4K
16:35 51.61 51.61 51.51 51.54 4.4K
16:40 51.53 51.55 51.35 51.35 4.1K
16:45 51.31 51.42 51.20 51.38 1.3K
16:50 51.40 51.40 51.30 51.30 0.7K
16:55 51.28 51.28 51.22 51.24 1.0K
17:00 51.23 51.25 51.16 51.18 4.9K
17:05 51.15 51.24 51.15 51.24 1.3K
17:10 51.25 51.31 51.25 51.25 1.6K
17:15 51.22 51.30 51.20 51.30 1.3K
17:20 51.27 51.27 51.20 51.20 0.6K
17:25 51.16 51.17 51.15 51.17 4.4K
17:30 51.17 51.17 51.17 51.17 0.1K
17:35 51.13 51.13 51.13 51.13 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available