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 50.75 50.75 50.75 50.75 0.3K
09:05 50.76 50.76 50.74 50.76 0.4K
09:10 50.76 50.78 50.76 50.77 0.5K
09:15 50.80 50.81 50.79 50.80 0.2K
09:20 50.80 50.81 50.73 50.73 0.3K
09:25 50.72 50.72 50.68 50.70 0.3K
09:30 50.71 50.71 50.69 50.70 0.1K
09:35 50.69 50.69 50.67 50.67 0.2K
09:40 50.68 50.70 50.66 50.70 0.4K
09:45 50.72 50.74 50.70 50.73 0.0K
09:50 50.73 50.73 50.73 50.73 0.2K
09:55 50.69 50.71 50.69 50.71 0.1K
10:00 50.74 50.77 50.73 50.73 2.2K
10:05 50.73 50.75 50.73 50.75 0.1K
10:10 50.74 50.76 50.70 50.76 0.1K
10:15 50.74 50.74 50.71 50.74 0.0K
10:20 50.72 50.72 50.71 50.72 0.1K
10:25 50.74 50.75 50.73 50.74 0.1K
10:30 50.77 50.80 50.77 50.79 0.3K
10:35 50.80 50.82 50.80 50.82 1.6K
10:40 50.77 50.81 50.77 50.81 0.1K
10:45 50.81 50.81 50.80 50.80 0.2K
10:50 50.81 50.82 50.80 50.80 0.2K
10:55 50.77 50.82 50.77 50.82 0.1K
11:00 50.81 50.81 50.79 50.79 0.0K
11:05 50.79 50.80 50.79 50.80 0.0K
11:10 50.77 50.77 50.77 50.77 0.0K
11:15 50.80 50.80 50.79 50.80 3.5K
11:20 50.80 50.83 50.80 50.83 0.0K
11:25 50.82 50.82 50.80 50.80 0.2K
11:30 50.83 50.83 50.83 50.83 0.0K
11:35 50.86 50.92 50.86 50.92 0.3K
11:40 50.91 50.93 50.90 50.91 0.3K
11:45 50.89 50.91 50.89 50.89 0.2K
11:50 50.89 50.90 50.86 50.86 0.9K
11:55 50.85 50.85 50.85 50.85 0.0K
12:00 50.90 50.90 50.90 50.90 0.8K
12:05 50.89 50.94 50.89 50.94 0.0K
12:10 50.94 50.97 50.94 50.97 0.0K
12:15 50.97 50.98 50.96 50.98 0.6K
12:25 50.96 50.96 50.90 50.90 0.2K
12:30 50.91 50.91 50.91 50.91 0.0K
12:35 50.95 50.96 50.95 50.96 0.0K
12:40 50.97 50.99 50.97 50.99 0.1K
12:45 50.99 50.99 50.98 50.99 0.2K
12:50 51.02 51.02 51.02 51.02 0.1K
12:55 50.98 51.04 50.98 51.04 0.4K
13:00 51.05 51.08 51.05 51.08 0.1K
13:05 51.10 51.12 51.09 51.10 0.2K
13:10 51.17 51.18 51.17 51.18 0.0K
13:15 51.14 51.14 51.10 51.10 0.1K
13:20 51.11 51.14 51.11 51.14 0.3K
13:25 51.15 51.15 51.09 51.09 0.3K
13:30 51.12 51.12 51.08 51.12 0.0K
13:35 51.07 51.09 51.07 51.09 0.5K
13:40 51.10 51.11 51.09 51.11 0.2K
13:45 51.09 51.10 51.09 51.10 0.2K
13:50 51.13 51.13 51.09 51.09 0.2K
13:55 51.06 51.06 51.06 51.06 0.1K
14:00 51.10 51.10 51.07 51.07 0.0K
14:05 51.08 51.08 51.05 51.05 0.1K
14:15 51.08 51.08 51.07 51.07 0.0K
14:20 51.07 51.07 51.04 51.06 0.0K
14:25 51.10 51.10 51.07 51.09 0.5K
14:35 51.12 51.12 51.12 51.12 0.0K
14:40 51.12 51.15 51.12 51.15 0.1K
14:45 51.15 51.15 51.15 51.15 0.0K
14:50 51.15 51.15 51.15 51.15 0.0K
14:55 51.14 51.15 51.13 51.15 0.1K
15:00 51.15 51.15 51.15 51.15 0.0K
15:05 51.16 51.16 51.15 51.15 0.0K
15:10 51.15 51.16 51.14 51.14 0.1K
15:15 51.18 51.18 51.18 51.18 0.0K
15:20 51.17 51.21 51.17 51.21 0.4K
15:25 51.22 51.23 51.14 51.14 0.2K
15:30 51.20 51.21 51.15 51.16 0.8K
15:35 51.21 51.21 51.13 51.18 1.3K
15:40 51.18 51.27 51.18 51.24 1.5K
15:45 51.18 51.19 51.17 51.19 0.5K
15:50 51.11 51.14 51.08 51.11 1.1K
15:55 51.09 51.09 51.05 51.05 0.3K
16:00 51.09 51.15 51.09 51.15 0.2K
16:05 51.13 51.14 51.13 51.14 0.8K
16:10 51.16 51.22 51.16 51.20 2.0K
16:15 51.23 51.23 51.19 51.20 0.0K
16:20 51.25 51.25 51.17 51.17 0.8K
16:25 51.20 51.22 51.20 51.21 0.1K
16:30 51.20 51.25 51.20 51.25 0.5K
16:35 51.24 51.26 51.24 51.24 0.3K
16:40 51.23 51.29 51.23 51.29 0.0K
16:45 51.27 51.32 51.27 51.32 0.3K
16:50 51.36 51.51 51.36 51.50 1.5K
16:55 51.48 51.52 51.45 51.45 0.3K
17:00 51.44 51.52 51.44 51.46 3.8K
17:05 51.47 51.48 51.41 51.44 2.4K
17:10 51.45 51.45 51.39 51.40 0.5K
17:15 51.37 51.43 51.37 51.39 0.4K
17:20 51.37 51.43 51.36 51.43 0.2K
17:25 51.43 51.44 51.42 51.44 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available