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 51.11 51.12 51.08 51.10 1.3K
09:05 51.07 51.12 51.05 51.05 0.1K
09:10 51.09 51.25 51.09 51.16 0.6K
09:15 51.16 51.23 51.16 51.19 9.4K
09:20 51.23 51.41 51.23 51.31 1.5K
09:25 51.33 51.38 51.30 51.32 4.2K
09:30 51.33 51.33 51.28 51.33 0.3K
09:35 51.37 51.38 51.34 51.34 0.2K
09:40 51.32 51.36 51.29 51.34 0.9K
09:45 51.36 51.36 51.33 51.36 0.2K
09:50 51.40 51.43 51.37 51.39 1.1K
09:55 51.40 51.43 51.37 51.42 0.1K
10:00 51.42 51.42 51.37 51.42 0.7K
10:05 51.41 51.41 51.37 51.39 0.2K
10:10 51.36 51.37 51.31 51.33 1.0K
10:15 51.36 51.36 51.25 51.25 0.2K
10:20 51.25 51.29 51.25 51.27 0.5K
10:25 51.29 51.29 51.27 51.27 2.9K
10:30 51.30 51.32 51.27 51.32 1.5K
10:35 51.32 51.32 51.30 51.30 0.8K
10:40 51.32 51.32 51.28 51.31 0.1K
10:45 51.30 51.30 51.26 51.26 0.2K
10:50 51.24 51.25 51.22 51.22 0.3K
11:00 51.22 51.22 51.21 51.21 0.1K
11:05 51.19 51.19 51.15 51.15 0.6K
11:10 51.15 51.16 51.15 51.15 1.3K
11:15 51.14 51.14 51.14 51.14 0.0K
11:20 51.06 51.06 51.02 51.04 0.2K
11:25 51.04 51.04 51.04 51.04 0.3K
11:30 50.99 51.00 50.98 50.98 0.2K
11:35 51.01 51.04 51.00 51.04 0.6K
11:40 51.02 51.08 51.02 51.08 1.0K
11:45 51.09 51.11 51.09 51.09 1.0K
11:50 51.08 51.08 51.07 51.07 0.1K
11:55 51.07 51.07 51.05 51.07 0.1K
12:00 51.05 51.12 51.05 51.08 0.5K
12:05 51.11 51.14 51.09 51.14 0.2K
12:10 51.01 51.05 51.01 51.05 0.1K
12:15 51.03 51.04 51.02 51.02 0.0K
12:20 51.02 51.03 50.99 51.02 0.4K
12:25 51.01 51.03 50.99 51.03 0.0K
12:30 51.02 51.05 51.02 51.05 0.0K
12:35 51.09 51.09 51.09 51.09 2.9K
12:40 51.07 51.08 51.06 51.06 0.2K
12:45 51.07 51.07 51.07 51.07 0.0K
12:50 51.07 51.07 51.05 51.05 0.1K
12:55 51.03 51.03 51.00 51.00 0.2K
13:00 51.06 51.06 51.06 51.06 0.0K
13:05 51.08 51.08 51.08 51.08 0.0K
13:10 51.01 51.01 51.00 51.00 0.2K
13:15 51.01 51.01 51.00 51.00 0.2K
13:20 51.04 51.04 51.03 51.04 0.6K
13:25 51.04 51.11 51.04 51.11 0.4K
13:30 51.12 51.12 51.08 51.12 0.0K
13:35 51.06 51.06 51.06 51.06 1.3K
13:40 51.08 51.10 51.05 51.05 0.3K
13:45 51.10 51.10 51.06 51.06 0.0K
13:50 51.10 51.10 51.09 51.09 0.3K
13:55 51.11 51.11 51.11 51.11 0.1K
14:00 51.09 51.10 51.08 51.09 0.9K
14:05 51.10 51.11 51.10 51.11 0.0K
14:10 51.02 51.05 50.98 51.05 0.2K
14:20 51.13 51.17 51.07 51.07 0.7K
14:25 51.10 51.14 51.10 51.11 0.0K
14:30 51.10 51.30 50.75 51.13 4.2K
14:35 51.15 51.15 50.97 50.98 1.2K
14:40 50.98 51.03 50.98 51.03 0.1K
14:45 50.98 51.08 50.98 51.06 0.6K
14:50 51.10 51.23 51.10 51.22 0.2K
14:55 51.30 51.30 51.23 51.30 0.9K
15:00 51.24 51.30 51.21 51.21 5.4K
15:05 51.24 51.27 51.19 51.19 0.1K
15:10 51.22 51.25 51.21 51.23 0.2K
15:15 51.24 51.25 51.17 51.22 2.0K
15:20 51.22 51.29 51.22 51.23 0.9K
15:25 51.19 51.22 51.19 51.22 0.2K
15:30 51.25 51.30 51.24 51.29 0.3K
15:35 51.25 51.28 51.07 51.13 1.7K
15:40 51.13 51.22 51.13 51.22 0.5K
15:45 51.10 51.15 51.09 51.11 2.0K
15:50 51.22 51.25 51.14 51.17 1.7K
15:55 51.14 51.17 51.12 51.13 0.1K
16:00 51.05 51.05 50.97 51.01 1.1K
16:05 51.02 51.02 51.00 51.00 0.2K
16:10 51.00 51.00 50.75 50.75 0.7K
16:15 50.79 50.79 50.30 50.37 6.6K
16:20 50.46 50.48 50.30 50.31 4.9K
16:25 50.38 50.38 50.23 50.23 6.6K
16:30 50.24 50.26 50.14 50.22 4.3K
16:35 50.14 50.22 50.10 50.17 9.9K
16:40 50.20 50.25 50.17 50.23 0.7K
16:45 50.19 50.19 50.11 50.14 1.3K
16:50 50.13 50.20 50.03 50.20 3.0K
16:55 50.14 50.18 50.10 50.10 2.3K
17:00 50.03 50.03 49.93 49.96 1.6K
17:05 49.99 50.13 49.99 50.10 0.7K
17:10 50.10 50.10 49.97 50.02 2.6K
17:15 50.05 50.10 50.05 50.10 0.4K
17:20 50.10 50.21 50.10 50.21 0.8K
17:25 50.19 50.19 50.14 50.18 2.9K
17:30 50.18 50.18 50.13 50.13 0.8K
17:35 50.10 50.10 50.10 50.10 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available