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 50.62 50.66 50.62 50.66 2.2K
09:05 50.64 50.64 50.48 50.51 1.0K
09:10 50.57 50.57 50.35 50.35 3.7K
09:15 50.35 50.38 50.26 50.31 3.3K
09:20 50.31 50.33 50.20 50.20 0.8K
09:25 50.22 50.25 50.16 50.19 0.8K
09:30 50.18 50.27 50.17 50.17 0.5K
09:35 50.21 50.21 50.14 50.16 0.1K
09:40 50.16 50.18 50.12 50.15 4.0K
09:45 50.13 50.17 50.10 50.15 1.1K
09:50 50.13 50.18 50.11 50.11 4.4K
09:55 50.09 50.09 50.00 50.09 6.3K
10:00 50.07 50.19 50.07 50.12 0.9K
10:05 50.12 50.19 50.12 50.14 4.0K
10:10 50.09 50.12 50.05 50.11 0.7K
10:15 50.10 50.15 50.09 50.15 0.5K
10:20 50.13 50.13 50.06 50.08 0.4K
10:25 50.09 50.14 50.06 50.06 0.2K
10:30 50.07 50.10 50.03 50.07 0.8K
10:35 50.07 50.13 49.93 49.94 2.2K
10:40 49.90 49.97 49.90 49.95 0.3K
10:45 49.95 49.97 49.92 49.93 0.2K
10:50 49.92 49.92 49.88 49.89 1.8K
10:55 49.92 49.93 49.88 49.90 0.7K
11:00 49.87 49.87 49.82 49.82 1.5K
11:05 49.87 49.88 49.81 49.88 23.5K
11:10 49.87 49.89 49.86 49.86 0.1K
11:15 49.85 49.90 49.85 49.87 0.0K
11:20 49.93 49.97 49.90 49.90 0.1K
11:25 49.93 49.94 49.90 49.91 0.1K
11:30 49.89 49.96 49.89 49.95 0.2K
11:35 49.96 49.96 49.91 49.93 0.1K
11:40 49.94 50.00 49.94 50.00 0.1K
11:45 50.00 50.03 49.99 50.03 1.4K
11:50 49.97 49.99 49.94 49.98 0.3K
11:55 49.98 49.98 49.94 49.94 0.2K
12:00 49.96 50.00 49.96 50.00 0.0K
12:05 50.00 50.06 50.00 50.06 0.9K
12:10 50.05 50.07 50.05 50.05 0.3K
12:15 50.02 50.06 49.99 50.06 0.9K
12:20 50.07 50.07 50.04 50.06 0.3K
12:25 50.08 50.10 50.06 50.06 0.5K
12:30 50.04 50.05 50.04 50.05 0.7K
12:35 50.05 50.09 50.04 50.09 0.1K
12:40 50.09 50.09 50.06 50.09 0.2K
12:45 50.09 50.09 50.06 50.06 0.2K
12:50 50.05 50.06 50.03 50.06 1.2K
12:55 50.06 50.11 50.06 50.09 1.3K
13:00 50.12 50.12 50.09 50.09 4.2K
13:05 50.08 50.08 50.07 50.07 0.3K
13:10 50.16 50.16 50.15 50.16 0.1K
13:15 50.15 50.15 50.13 50.15 0.2K
13:20 50.13 50.13 50.11 50.13 1.2K
13:25 50.16 50.16 50.11 50.11 2.8K
13:30 50.10 50.11 50.10 50.11 2.0K
13:35 50.11 50.11 50.05 50.06 2.5K
13:40 50.04 50.08 50.04 50.08 0.4K
13:45 50.10 50.15 50.10 50.13 0.3K
13:50 50.14 50.14 50.13 50.13 0.2K
13:55 50.14 50.16 50.14 50.14 0.1K
14:00 50.18 50.20 50.18 50.19 0.4K
14:05 50.20 50.23 50.20 50.23 0.3K
14:10 50.28 50.28 50.26 50.26 0.1K
14:15 50.25 50.29 50.25 50.29 0.3K
14:20 50.25 50.31 50.25 50.31 0.4K
14:25 50.30 50.32 50.30 50.32 0.1K
14:30 50.34 51.05 50.34 50.53 1.4K
14:35 50.40 50.46 50.31 50.41 13.7K
14:40 50.33 50.39 50.33 50.39 0.5K
14:45 50.48 50.48 50.47 50.47 0.0K
14:50 50.37 50.37 50.37 50.37 0.0K
14:55 50.48 50.48 50.41 50.44 0.2K
15:00 50.40 50.40 50.40 50.40 0.0K
15:05 50.43 50.44 50.38 50.41 0.7K
15:10 50.43 50.43 50.42 50.43 0.3K
15:15 50.45 50.45 50.36 50.36 3.2K
15:20 50.37 50.37 50.34 50.34 0.1K
15:25 50.32 50.36 50.32 50.34 0.3K
15:30 50.30 50.30 50.23 50.27 0.3K
15:35 50.23 50.23 50.02 50.02 0.8K
15:40 50.04 50.06 49.93 49.97 1.3K
15:45 49.91 49.91 49.72 49.78 2.9K
15:50 49.80 49.88 49.78 49.78 0.3K
15:55 49.73 49.73 49.57 49.69 0.9K
16:00 49.69 49.85 49.58 49.58 4.9K
16:05 49.58 49.58 49.38 49.43 8.2K
16:10 49.50 49.51 49.44 49.48 0.9K
16:15 49.43 49.51 49.30 49.46 1.6K
16:20 49.40 49.55 49.40 49.46 3.4K
16:25 49.45 49.45 49.25 49.39 2.9K
16:30 49.34 49.35 49.29 49.30 0.3K
16:35 49.30 49.37 49.26 49.33 0.2K
16:40 49.32 49.45 49.31 49.31 1.9K
16:45 49.29 49.41 49.29 49.30 1.0K
16:50 49.28 49.29 49.20 49.23 4.7K
16:55 49.22 49.22 49.04 49.12 2.2K
17:00 49.12 49.24 49.12 49.15 1.9K
17:05 49.17 49.26 49.16 49.22 1.8K
17:10 49.20 49.21 49.16 49.20 0.2K
17:15 49.20 49.38 49.20 49.33 1.0K
17:20 49.32 49.36 49.29 49.36 2.9K
17:25 49.37 49.37 49.19 49.19 1.2K
17:30 49.20 49.20 49.19 49.19 0.4K
17:35 49.28 49.28 49.28 49.28 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available