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 51.70 51.72 51.70 51.71 1.1K
09:05 51.72 51.73 51.67 51.71 0.2K
09:10 51.74 51.75 51.72 51.72 0.2K
09:15 51.74 51.74 51.71 51.72 0.4K
09:20 51.71 51.72 51.66 51.72 0.5K
09:25 51.70 51.70 51.65 51.67 0.9K
09:30 51.67 51.68 51.63 51.64 0.4K
09:35 51.63 51.67 51.62 51.67 1.0K
09:40 51.67 51.67 51.65 51.65 1.2K
09:45 51.66 51.67 51.64 51.66 0.4K
09:50 51.67 51.67 51.63 51.63 0.4K
09:55 51.63 51.64 51.62 51.64 1.2K
10:00 51.67 51.68 51.67 51.67 0.8K
10:05 51.72 51.75 51.72 51.75 0.8K
10:10 51.73 51.77 51.70 51.72 0.3K
10:15 51.68 51.69 51.68 51.69 0.5K
10:20 51.71 51.71 51.66 51.66 0.5K
10:25 51.63 51.64 51.62 51.64 0.0K
10:30 51.64 51.70 51.64 51.70 0.4K
10:35 51.71 51.74 51.70 51.70 2.6K
10:40 51.71 51.72 51.67 51.67 0.2K
10:45 51.67 51.67 51.65 51.65 10.7K
10:50 51.66 51.66 51.62 51.62 0.5K
10:55 51.62 51.65 51.59 51.65 0.8K
11:00 51.62 51.63 51.60 51.62 0.4K
11:05 51.61 51.61 51.61 51.61 0.2K
11:10 51.59 51.59 51.57 51.58 0.3K
11:15 51.58 51.58 51.55 51.55 0.3K
11:20 51.54 51.57 51.51 51.57 0.2K
11:25 51.57 51.57 51.56 51.56 0.0K
11:30 51.54 51.54 51.52 51.53 0.1K
11:35 51.51 51.52 51.50 51.52 0.2K
11:40 51.51 51.51 51.48 51.49 0.7K
11:45 51.49 51.50 51.48 51.49 0.0K
11:50 51.50 51.51 51.48 51.51 3.7K
11:55 51.49 51.49 51.47 51.49 0.1K
12:00 51.47 51.50 51.46 51.47 0.3K
12:05 51.52 51.52 51.51 51.51 0.3K
12:10 51.52 51.54 51.52 51.54 0.0K
12:15 51.53 51.53 51.49 51.49 3.6K
12:20 51.44 51.44 51.44 51.44 0.0K
12:25 51.45 51.45 51.45 51.45 0.2K
12:30 51.45 51.47 51.45 51.45 0.2K
12:35 51.47 51.50 51.47 51.49 0.2K
12:40 51.49 51.49 51.47 51.47 0.2K
12:45 51.45 51.45 51.41 51.43 0.0K
12:50 51.42 51.43 51.42 51.43 0.2K
12:55 51.46 51.50 51.46 51.50 0.5K
13:00 51.51 51.51 51.51 51.51 0.2K
13:05 51.52 51.52 51.47 51.47 0.1K
13:10 51.50 51.50 51.47 51.49 0.4K
13:15 51.49 51.49 51.47 51.47 0.5K
13:20 51.49 51.49 51.43 51.43 0.3K
13:25 51.43 51.44 51.43 51.44 0.8K
13:30 51.44 51.46 51.44 51.46 0.6K
13:35 51.46 51.47 51.45 51.45 1.8K
13:40 51.44 51.44 51.44 51.44 0.0K
13:45 51.45 51.45 51.44 51.44 0.0K
13:50 51.43 51.49 51.43 51.49 0.1K
13:55 51.46 51.46 51.44 51.44 0.1K
14:00 51.46 51.46 51.43 51.43 0.7K
14:05 51.42 51.42 51.40 51.41 0.1K
14:10 51.38 51.39 51.37 51.37 0.1K
14:15 51.38 51.40 51.38 51.40 0.2K
14:20 51.40 51.40 51.40 51.40 0.0K
14:25 51.41 51.41 51.41 51.41 0.0K
14:30 51.41 51.52 51.41 51.52 1.5K
14:35 51.49 51.50 51.45 51.47 2.6K
14:40 51.51 51.52 51.50 51.50 0.4K
14:45 51.47 51.49 51.47 51.49 0.1K
14:50 51.55 51.55 51.55 51.55 2.0K
14:55 51.54 51.61 51.54 51.59 2.3K
15:00 51.56 51.58 51.56 51.58 0.0K
15:15 51.56 51.60 51.56 51.60 0.0K
15:20 51.60 51.70 51.60 51.62 3.4K
15:25 51.60 51.60 51.51 51.51 0.2K
15:30 51.53 51.60 51.49 51.50 1.3K
15:35 51.50 51.55 51.49 51.50 0.4K
15:40 51.49 51.52 51.42 51.42 1.8K
15:45 51.43 51.44 51.36 51.36 1.6K
15:50 51.35 51.40 51.28 51.35 1.5K
15:55 51.36 51.37 51.33 51.37 1.0K
16:00 51.40 51.43 51.36 51.36 0.8K
16:05 51.42 51.46 51.41 51.42 1.8K
16:10 51.42 51.46 51.40 51.40 0.4K
16:15 51.40 51.40 51.37 51.40 0.8K
16:20 51.36 51.39 51.33 51.33 0.2K
16:25 51.26 51.28 51.24 51.27 0.3K
16:30 51.21 51.27 51.21 51.27 0.4K
16:35 51.31 51.38 51.30 51.38 0.5K
16:40 51.43 51.49 51.43 51.46 0.2K
16:45 51.44 51.57 51.44 51.54 0.8K
16:50 51.57 51.58 51.54 51.54 0.2K
16:55 51.61 51.61 51.53 51.53 0.2K
17:00 51.53 51.55 51.52 51.54 0.6K
17:05 51.50 51.51 51.48 51.50 3.7K
17:10 51.51 51.52 51.51 51.52 0.1K
17:15 51.51 51.58 51.51 51.52 2.6K
17:20 51.42 51.42 51.32 51.32 0.5K
17:25 51.34 51.34 51.25 51.27 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available