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 50.39 50.40 50.35 50.35 1.8K
09:05 50.35 50.37 50.32 50.35 0.2K
09:10 50.38 50.43 50.36 50.43 0.2K
09:15 50.41 50.43 50.41 50.42 0.1K
09:20 50.38 50.41 50.38 50.40 0.2K
09:25 50.37 50.40 50.37 50.39 1.2K
09:30 50.37 50.37 50.36 50.37 1.1K
09:35 50.37 50.37 50.34 50.34 0.0K
09:40 50.31 50.34 50.31 50.34 0.2K
09:45 50.34 50.36 50.33 50.35 3.9K
09:50 50.35 50.38 50.34 50.37 0.6K
09:55 50.39 50.42 50.38 50.42 0.1K
10:00 50.35 50.41 50.35 50.41 0.1K
10:05 50.43 50.45 50.43 50.45 0.1K
10:10 50.48 50.48 50.47 50.47 1.0K
10:15 50.50 50.50 50.47 50.49 0.0K
10:20 50.46 50.47 50.46 50.47 0.1K
10:25 50.45 50.53 50.45 50.53 0.6K
10:30 50.51 50.53 50.47 50.49 4.3K
10:35 50.48 50.55 50.46 50.49 3.4K
10:40 50.47 50.50 50.47 50.50 0.0K
10:45 50.47 50.47 50.47 50.47 0.0K
10:50 50.48 50.48 50.45 50.45 0.0K
10:55 50.45 50.45 50.45 50.45 0.0K
11:00 50.53 50.53 50.53 50.53 0.0K
11:05 50.50 50.55 50.49 50.53 4.6K
11:10 50.57 50.57 50.56 50.57 0.8K
11:15 50.55 50.55 50.55 50.55 0.0K
11:20 50.57 50.57 50.56 50.56 0.0K
11:25 50.58 50.59 50.56 50.56 0.3K
11:30 50.57 50.57 50.57 50.57 0.1K
11:35 50.56 50.57 50.56 50.56 0.0K
11:40 50.56 50.56 50.54 50.54 0.0K
11:45 50.57 50.57 50.55 50.57 0.2K
11:50 50.57 50.57 50.56 50.57 0.0K
11:55 50.58 50.58 50.57 50.57 0.0K
12:00 50.58 50.58 50.57 50.57 0.0K
12:05 50.57 50.60 50.57 50.60 0.0K
12:10 50.67 50.68 50.64 50.64 0.2K
12:15 50.61 50.61 50.57 50.57 0.1K
12:20 50.63 50.63 50.63 50.63 0.0K
12:25 50.57 50.57 50.57 50.57 0.0K
12:35 50.60 50.60 50.57 50.58 0.0K
12:40 50.59 50.59 50.57 50.57 0.2K
12:50 50.54 50.54 50.54 50.54 0.0K
12:55 50.49 50.49 50.46 50.46 0.1K
13:00 50.43 50.49 50.43 50.49 0.4K
13:05 50.49 50.49 50.48 50.48 0.0K
13:10 50.57 50.63 50.57 50.63 0.6K
13:15 50.69 50.69 50.63 50.63 0.0K
13:20 50.60 50.62 50.60 50.62 0.0K
13:25 50.60 50.60 50.60 50.60 0.0K
13:30 50.60 50.60 50.60 50.60 0.0K
13:35 50.65 50.65 50.65 50.65 0.0K
13:40 50.64 50.64 50.64 50.64 0.1K
13:45 50.66 50.66 50.62 50.62 0.2K
13:50 50.63 50.63 50.62 50.62 0.1K
14:00 50.59 50.59 50.59 50.59 0.2K
14:05 50.60 50.61 50.60 50.61 0.0K
14:10 50.62 50.65 50.62 50.65 0.2K
14:15 50.65 50.68 50.61 50.61 0.3K
14:20 50.60 50.62 50.57 50.60 0.1K
14:25 50.61 50.61 50.60 50.60 0.0K
14:30 50.57 50.59 50.53 50.53 0.3K
14:35 50.54 50.54 50.54 50.54 0.1K
14:40 50.54 50.54 50.50 50.53 0.0K
14:45 50.55 50.57 50.55 50.57 0.3K
14:50 50.57 50.57 50.57 50.57 0.0K
14:55 50.61 50.62 50.60 50.60 0.3K
15:00 50.63 50.63 50.63 50.63 0.0K
15:05 50.63 50.63 50.62 50.62 0.0K
15:10 50.63 50.63 50.59 50.59 0.4K
15:15 50.59 50.59 50.59 50.59 0.0K
15:20 50.48 50.48 50.48 50.48 0.2K
15:25 50.53 50.53 50.51 50.51 0.4K
15:30 50.45 50.54 50.45 50.52 0.3K
15:35 50.50 50.51 50.44 50.44 2.0K
15:40 50.43 50.45 50.37 50.44 1.1K
15:45 50.41 50.42 50.26 50.31 0.3K
15:50 50.37 50.38 50.33 50.36 0.2K
15:55 50.40 50.42 50.39 50.39 0.2K
16:00 50.45 50.45 50.19 50.23 3.3K
16:05 50.23 50.23 50.08 50.11 2.3K
16:10 50.09 50.19 50.09 50.09 0.7K
16:15 50.10 50.18 50.10 50.18 0.4K
16:20 50.14 50.20 50.14 50.15 0.9K
16:25 50.16 50.19 50.16 50.19 0.2K
16:30 50.19 50.21 50.19 50.21 0.2K
16:35 50.27 50.32 50.27 50.31 0.1K
16:40 50.29 50.31 50.27 50.28 0.0K
16:45 50.28 50.29 50.25 50.28 2.2K
16:50 50.24 50.24 50.24 50.24 0.0K
16:55 50.22 50.22 50.17 50.17 4.6K
17:00 50.16 50.17 50.10 50.10 2.5K
17:05 50.12 50.12 50.08 50.11 0.1K
17:10 50.08 50.08 49.97 49.97 0.9K
17:15 49.99 50.02 49.98 50.00 6.3K
17:20 49.91 49.96 49.91 49.93 0.5K
17:25 49.97 49.99 49.96 49.96 0.4K
17:30 49.96 49.96 49.96 49.96 0.3K
17:35 49.93 49.93 49.93 49.93 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available