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 50.81 50.81 50.79 50.79 0.5K
09:05 50.78 50.83 50.76 50.83 0.0K
09:10 50.83 50.83 50.81 50.83 0.0K
09:15 50.79 50.79 50.79 50.79 0.0K
09:20 50.83 50.88 50.81 50.88 4.5K
09:25 50.89 50.92 50.89 50.92 0.4K
09:30 50.95 50.97 50.90 50.91 1.1K
09:35 50.93 50.93 50.88 50.88 0.3K
09:40 50.89 50.95 50.89 50.95 0.6K
09:45 50.96 50.96 50.93 50.93 0.0K
09:50 51.00 51.07 51.00 51.07 0.1K
09:55 51.09 51.09 51.09 51.09 3.0K
10:05 51.09 51.12 51.09 51.12 0.2K
10:10 51.14 51.21 51.14 51.21 0.2K
10:15 51.21 51.21 51.14 51.15 4.4K
10:20 51.18 51.18 51.13 51.17 0.3K
10:25 51.22 51.22 51.18 51.20 2.9K
10:30 51.18 51.19 51.16 51.16 0.2K
10:35 51.11 51.15 51.11 51.15 5.3K
10:40 51.19 51.19 51.11 51.13 0.7K
10:45 51.12 51.13 51.09 51.09 0.2K
10:50 51.07 51.11 51.00 51.00 0.4K
10:55 51.02 51.02 51.02 51.02 0.5K
11:00 51.03 51.03 51.00 51.00 8.4K
11:05 50.92 50.93 50.90 50.93 3.1K
11:10 50.90 50.93 50.90 50.93 0.2K
11:15 50.89 50.91 50.89 50.90 0.0K
11:20 50.95 51.00 50.95 51.00 0.1K
11:25 50.97 50.97 50.97 50.97 0.0K
11:30 50.98 50.98 50.97 50.98 0.0K
11:40 50.98 50.98 50.93 50.93 0.1K
11:45 50.92 50.92 50.90 50.92 0.3K
11:50 50.94 50.94 50.87 50.87 0.0K
11:55 50.92 50.92 50.92 50.92 0.0K
12:00 50.90 50.92 50.90 50.92 0.1K
12:05 50.92 50.99 50.92 50.97 0.7K
12:10 50.95 50.99 50.95 50.98 0.6K
12:15 50.95 50.95 50.91 50.93 0.5K
12:20 50.91 50.97 50.91 50.96 3.5K
12:25 51.00 51.03 50.99 51.00 0.1K
12:30 51.03 51.03 51.01 51.01 0.1K
12:35 51.00 51.00 51.00 51.00 2.8K
12:40 50.99 50.99 50.99 50.99 0.0K
12:45 51.01 51.01 50.98 50.98 0.0K
12:50 51.00 51.00 50.99 50.99 0.0K
12:55 50.96 50.96 50.96 50.96 0.0K
13:00 51.00 51.00 51.00 51.00 0.0K
13:05 50.98 50.99 50.98 50.99 0.0K
13:10 50.98 51.02 50.98 51.02 0.0K
13:15 50.99 51.02 50.97 50.99 0.2K
13:20 50.99 51.00 50.98 51.00 0.0K
13:25 50.99 51.01 50.99 51.01 0.1K
13:30 50.97 51.00 50.97 50.99 0.1K
13:35 50.96 51.00 50.96 50.99 1.3K
13:40 50.95 50.98 50.95 50.98 0.2K
13:45 50.98 50.98 50.98 50.98 0.0K
13:50 50.98 50.98 50.93 50.93 0.6K
13:55 50.94 50.94 50.94 50.94 0.0K
14:00 50.96 50.99 50.96 50.99 0.1K
14:05 51.00 51.01 51.00 51.01 0.2K
14:10 51.01 51.06 51.01 51.06 0.4K
14:15 51.07 51.16 51.07 51.14 0.2K
14:20 51.17 51.21 51.15 51.19 0.2K
14:25 51.15 51.17 51.15 51.15 0.1K
14:30 51.05 51.44 51.05 51.39 1.9K
14:35 51.45 51.45 51.30 51.30 0.8K
14:40 51.31 51.39 51.31 51.36 2.9K
14:45 51.38 51.38 51.26 51.26 0.3K
14:50 51.28 51.43 51.28 51.40 3.1K
14:55 51.40 51.42 51.39 51.39 0.8K
15:00 51.48 51.59 51.48 51.55 1.2K
15:05 51.57 51.63 51.56 51.59 3.8K
15:10 51.64 51.64 51.56 51.62 3.8K
15:15 51.58 51.58 51.54 51.54 0.4K
15:20 51.54 51.54 51.43 51.46 0.1K
15:25 51.48 51.54 51.48 51.51 3.1K
15:30 51.52 51.52 51.44 51.52 0.8K
15:35 51.47 51.49 51.41 51.49 0.5K
15:40 51.59 51.68 51.59 51.67 0.8K
15:45 51.67 51.83 51.67 51.81 7.1K
15:50 51.79 51.79 51.60 51.60 2.0K
15:55 51.61 51.68 51.60 51.67 0.2K
16:00 51.70 51.70 51.61 51.64 0.1K
16:05 51.68 51.75 51.68 51.73 0.5K
16:10 51.71 51.71 51.65 51.66 0.7K
16:15 51.67 51.73 51.66 51.71 0.3K
16:20 51.73 51.84 51.73 51.84 0.4K
16:25 51.83 51.83 51.71 51.73 1.3K
16:30 51.74 51.74 51.64 51.64 1.5K
16:35 51.71 51.76 51.67 51.67 0.8K
16:40 51.70 51.70 51.67 51.67 0.3K
16:45 51.69 51.71 51.65 51.65 0.3K
16:50 51.64 51.64 51.63 51.64 2.9K
16:55 51.63 51.63 51.59 51.59 0.3K
17:00 51.60 51.62 51.58 51.60 0.5K
17:05 51.65 51.69 51.63 51.66 0.5K
17:10 51.69 51.70 51.66 51.67 0.1K
17:15 51.69 51.69 51.60 51.60 0.9K
17:20 51.59 51.61 51.57 51.60 0.5K
17:25 51.60 51.65 51.57 51.61 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available