VanEck Bitcoin

HODL
🏛️ usa →
30.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.95 31.95 31.95 31.95 27.2K
09:32 31.95 31.97 31.94 31.97 2.3K
09:33 31.97 31.97 31.97 31.97 1.9K
09:34 31.98 31.98 31.98 31.98 1.2K
09:35 31.98 31.98 31.97 31.97 0.9K
09:37 31.96 31.96 31.94 31.94 1.9K
09:38 31.93 31.93 31.93 31.93 1.5K
09:39 31.97 31.98 31.95 31.96 2.9K
09:40 31.98 31.98 31.98 31.98 0.6K
09:41 31.96 31.96 31.93 31.93 2.8K
09:42 31.91 31.91 31.91 31.91 0.7K
09:43 31.90 31.90 31.90 31.90 3.4K
09:44 31.91 31.91 31.91 31.91 0.7K
09:45 31.92 31.92 31.92 31.92 0.5K
09:47 31.95 31.95 31.95 31.95 0.3K
09:48 31.94 31.95 31.94 31.94 0.5K
09:49 31.95 31.95 31.95 31.95 1.5K
09:50 31.93 31.93 31.93 31.93 0.8K
09:51 31.95 31.95 31.95 31.95 1.2K
09:52 31.95 31.95 31.95 31.95 0.7K
09:53 31.95 31.95 31.95 31.95 0.5K
09:54 31.92 31.92 31.92 31.92 3.7K
09:57 31.97 31.97 31.97 31.97 3.0K
09:59 31.97 31.97 31.97 31.97 1.5K
10:01 31.96 31.98 31.96 31.98 4.2K
10:05 32.00 32.01 32.00 32.01 3.2K
10:08 31.99 31.99 31.99 31.99 2.8K
10:11 32.05 32.05 32.05 32.05 4.2K
10:14 31.99 31.99 31.99 31.99 1.8K
10:15 32.00 32.00 31.98 31.98 11.2K
10:16 31.98 31.99 31.98 31.99 0.9K
10:17 31.99 31.99 31.99 31.99 0.7K
10:18 31.96 31.96 31.96 31.96 1.4K
10:20 31.95 31.95 31.95 31.95 3.3K
10:24 31.95 31.95 31.95 31.95 3.1K
10:27 31.93 31.93 31.92 31.92 2.3K
10:29 31.93 31.93 31.93 31.93 2.9K
10:30 31.93 31.93 31.93 31.93 0.6K
10:31 31.93 31.93 31.93 31.93 3.4K
10:33 31.95 31.95 31.95 31.95 3.7K
10:34 31.88 31.88 31.88 31.88 5.8K
10:35 31.87 31.87 31.87 31.87 4.1K
10:37 31.89 31.89 31.89 31.89 1.7K
10:38 31.91 31.91 31.91 31.91 4.7K
10:44 31.93 31.93 31.93 31.93 5.1K
10:47 31.90 31.91 31.90 31.91 0.5K
10:48 31.91 31.91 31.90 31.90 0.6K
10:49 31.90 31.90 31.90 31.90 1.1K
10:51 31.88 31.88 31.88 31.88 3.2K
10:52 31.88 31.88 31.88 31.88 1.1K
10:53 31.87 31.87 31.85 31.86 0.4K
10:54 31.87 31.88 31.87 31.88 0.8K
10:55 31.89 31.91 31.89 31.91 2.7K
10:56 31.90 31.90 31.90 31.90 0.4K
10:57 31.90 31.90 31.90 31.90 0.3K
10:58 31.88 31.88 31.88 31.88 1.4K
10:59 31.88 31.88 31.88 31.88 2.3K
11:00 31.88 31.88 31.84 31.84 0.7K
11:01 31.84 31.84 31.84 31.84 1.4K
11:02 31.86 31.86 31.85 31.85 0.6K
11:03 31.85 31.86 31.85 31.86 0.3K
11:04 31.86 31.88 31.86 31.88 1.9K
11:05 31.88 31.91 31.88 31.91 1.9K
11:06 31.91 31.91 31.90 31.90 3.5K
11:07 31.89 31.89 31.89 31.89 5.8K
11:08 31.90 31.90 31.90 31.90 0.3K
11:09 31.91 31.91 31.91 31.91 0.7K
11:10 31.93 31.93 31.93 31.93 2.3K
11:12 31.97 31.97 31.97 31.97 0.1K
11:13 31.97 31.98 31.97 31.97 0.8K
11:15 31.96 31.96 31.95 31.95 0.7K
11:17 31.95 31.95 31.95 31.95 3.2K
11:18 31.95 31.95 31.95 31.95 0.9K
11:19 31.95 31.95 31.95 31.95 0.3K
11:20 31.94 31.94 31.94 31.94 2.8K
11:21 31.94 31.94 31.94 31.94 1.2K
11:22 31.94 31.95 31.94 31.95 0.6K
11:23 31.96 31.98 31.96 31.98 3.1K
11:24 31.98 31.98 31.98 31.98 5.5K
11:25 31.98 31.98 31.98 31.98 2.8K
11:26 31.99 31.99 31.99 31.99 10.5K
11:27 31.98 31.98 31.97 31.97 1.4K
11:28 31.97 31.98 31.97 31.98 4.8K
11:29 31.98 31.98 31.98 31.97 3.5K
11:30 31.97 31.98 31.97 31.98 1.8K
11:31 31.97 31.97 31.97 31.97 1.1K
11:32 31.97 31.97 31.96 31.96 0.4K
11:33 31.95 31.95 31.95 31.95 0.1K
11:34 31.96 31.96 31.96 31.96 0.1K
11:35 31.97 31.97 31.96 31.96 0.6K
11:37 31.97 31.97 31.96 31.96 10.2K
11:38 31.96 31.96 31.96 31.96 5.3K
11:39 31.96 31.97 31.96 31.96 1.0K
11:40 31.95 31.95 31.95 31.95 0.1K
11:41 31.95 31.95 31.95 31.95 1.9K
11:42 31.96 31.96 31.94 31.94 6.1K
11:43 31.94 31.94 31.94 31.94 4.1K
11:44 31.94 31.94 31.94 31.94 1.8K
11:45 31.94 31.94 31.94 31.94 5.0K
11:47 31.95 31.95 31.95 31.95 0.3K
11:48 31.94 31.94 31.94 31.94 1.4K
11:50 31.94 31.94 31.94 31.94 2.7K
11:51 31.95 31.96 31.95 31.96 0.5K
11:52 31.97 31.97 31.97 31.97 0.4K
11:53 31.97 31.97 31.95 31.95 6.0K
11:55 31.95 31.96 31.94 31.94 0.9K
11:56 31.93 31.93 31.93 31.93 0.9K
11:58 31.94 31.94 31.94 31.94 0.9K
11:59 31.95 31.95 31.95 31.95 0.8K
12:00 31.95 31.96 31.95 31.96 3.1K
12:01 31.95 31.95 31.95 31.95 0.7K
12:02 31.94 31.94 31.94 31.94 2.5K
12:04 31.94 31.94 31.93 31.93 2.5K
12:05 31.92 31.92 31.92 31.92 0.2K
12:06 31.91 31.91 31.91 31.91 0.3K
12:08 31.89 31.89 31.87 31.87 1.3K
12:09 31.86 31.86 31.86 31.86 1.3K
12:11 31.84 31.84 31.84 31.84 2.4K
12:12 31.84 31.84 31.84 31.84 0.8K
12:13 31.83 31.84 31.83 31.84 3.5K
12:14 31.85 31.86 31.85 31.85 5.4K
12:15 31.86 31.86 31.85 31.85 1.1K
12:16 31.85 31.86 31.85 31.86 0.6K
12:17 31.87 31.89 31.87 31.89 0.9K
12:18 31.89 31.89 31.89 31.89 0.4K
12:19 31.89 31.90 31.89 31.90 0.5K
12:20 31.91 31.92 31.91 31.92 1.4K
12:21 31.92 31.92 31.92 31.92 0.7K
12:22 31.93 31.93 31.93 31.93 0.9K
12:23 31.93 31.93 31.92 31.92 1.9K
12:24 31.92 31.92 31.92 31.92 3.5K
12:25 31.93 31.93 31.93 31.93 0.1K
12:28 31.93 31.93 31.93 31.93 2.5K
12:30 31.92 31.92 31.92 31.92 0.2K
12:31 31.90 31.90 31.90 31.90 5.1K
12:32 31.89 31.90 31.89 31.89 46.2K
12:33 31.89 31.89 31.89 31.89 2.4K
12:34 31.89 31.89 31.89 31.89 0.6K
12:35 31.87 31.87 31.87 31.87 0.4K
12:36 31.84 31.84 31.84 31.84 0.5K
12:37 31.85 31.86 31.85 31.85 0.7K
12:38 31.86 31.89 31.86 31.88 7.3K
12:39 31.87 31.87 31.87 31.87 0.5K
12:40 31.87 31.87 31.85 31.85 0.8K
12:41 31.85 31.86 31.85 31.86 5.1K
12:42 31.86 31.87 31.86 31.87 1.9K
12:43 31.87 31.87 31.86 31.86 6.8K
12:44 31.85 31.85 31.85 31.85 2.6K
12:45 31.87 31.87 31.87 31.87 1.0K
12:46 31.87 31.89 31.87 31.89 3.1K
12:47 31.89 31.89 31.89 31.89 0.1K
12:48 31.90 31.90 31.90 31.90 0.1K
12:49 31.90 31.90 31.90 31.90 0.3K
12:50 31.89 31.90 31.88 31.90 4.5K
12:52 31.92 31.97 31.92 31.96 4.6K
12:53 31.96 31.96 31.95 31.95 1.0K
12:54 31.94 31.94 31.94 31.94 5.5K
12:55 31.93 31.94 31.92 31.92 2.3K
12:56 31.92 31.92 31.92 31.92 0.2K
12:58 31.94 31.94 31.93 31.93 1.1K
13:00 31.92 31.92 31.91 31.91 1.4K
13:01 31.90 31.90 31.90 31.90 8.8K
13:05 31.88 31.89 31.88 31.89 3.9K
13:06 31.89 31.89 31.89 31.89 2.1K
13:07 31.89 31.89 31.89 31.89 3.1K
13:08 31.89 31.89 31.88 31.88 1.9K
13:11 31.86 31.86 31.86 31.86 2.4K
13:12 31.85 31.85 31.85 31.85 2.2K
13:14 31.85 31.85 31.85 31.85 1.7K
13:15 31.85 31.85 31.84 31.84 5.0K
13:17 31.83 31.84 31.83 31.84 2.2K
13:18 31.85 31.85 31.85 31.85 0.1K
13:19 31.85 31.85 31.85 31.85 0.1K
13:20 31.85 31.85 31.85 31.85 0.4K
13:21 31.85 31.86 31.85 31.86 0.4K
13:22 31.87 31.87 31.87 31.87 1.4K
13:23 31.88 31.88 31.88 31.88 0.3K
13:24 31.87 31.87 31.85 31.85 1.8K
13:25 31.84 31.84 31.84 31.84 0.2K
13:26 31.83 31.84 31.83 31.84 1.1K
13:27 31.84 31.84 31.82 31.82 1.4K
13:28 31.82 31.82 31.81 31.81 7.6K
13:29 31.80 31.80 31.80 31.80 0.4K
13:30 31.80 31.80 31.80 31.80 1.1K
13:31 31.80 31.81 31.80 31.80 2.2K
13:32 31.80 31.80 31.80 31.80 2.3K
13:33 31.80 31.80 31.80 31.80 3.3K
13:36 31.75 31.75 31.74 31.74 9.0K
13:37 31.74 31.74 31.73 31.73 1.2K
13:38 31.74 31.75 31.74 31.75 2.5K
13:39 31.73 31.73 31.73 31.73 0.2K
13:40 31.72 31.72 31.72 31.72 2.8K
13:41 31.71 31.72 31.71 31.71 1.9K
13:42 31.70 31.72 31.70 31.71 4.0K
13:43 31.71 31.71 31.70 31.70 7.9K
13:44 31.70 31.70 31.69 31.69 0.3K
13:45 31.70 31.70 31.69 31.69 6.6K
13:46 31.69 31.70 31.67 31.67 2.9K
13:47 31.68 31.71 31.68 31.71 4.1K
13:48 31.73 31.73 31.73 31.73 1.4K
13:49 31.75 31.75 31.73 31.73 0.4K
13:50 31.72 31.72 31.71 31.72 2.8K
13:51 31.71 31.71 31.68 31.68 1.5K
13:52 31.68 31.68 31.66 31.66 1.0K
13:53 31.66 31.66 31.66 31.66 0.6K
13:54 31.66 31.66 31.65 31.65 11.7K
13:55 31.66 31.67 31.66 31.66 6.9K
13:56 31.67 31.67 31.67 31.67 0.5K
13:57 31.65 31.66 31.65 31.66 0.8K
13:58 31.67 31.67 31.67 31.67 0.6K
13:59 31.66 31.66 31.66 31.66 5.9K
14:00 31.66 31.66 31.66 31.66 0.1K
14:01 31.65 31.66 31.65 31.66 0.8K
14:02 31.69 31.70 31.69 31.70 2.2K
14:03 31.69 31.69 31.67 31.67 3.6K
14:04 31.67 31.67 31.66 31.66 0.5K
14:05 31.67 31.70 31.67 31.70 2.7K
14:06 31.70 31.72 31.70 31.71 1.3K
14:07 31.72 31.72 31.71 31.71 6.1K
14:08 31.72 31.74 31.72 31.74 4.8K
14:09 31.74 31.74 31.74 31.74 1.7K
14:10 31.74 31.74 31.72 31.72 8.9K
14:11 31.72 31.72 31.72 31.72 0.6K
14:12 31.72 31.73 31.72 31.72 6.0K
14:13 31.71 31.71 31.71 31.71 0.9K
14:14 31.72 31.73 31.72 31.72 1.1K
14:15 31.72 31.73 31.72 31.73 4.0K
14:16 31.72 31.72 31.70 31.70 3.9K
14:17 31.69 31.69 31.68 31.68 9.1K
14:18 31.68 31.69 31.68 31.69 6.1K
14:19 31.69 31.69 31.67 31.67 1.9K
14:20 31.66 31.66 31.65 31.66 9.7K
14:21 31.65 31.65 31.65 31.65 7.6K
14:22 31.63 31.66 31.63 31.66 1.1K
14:23 31.66 31.67 31.66 31.66 2.0K
14:24 31.66 31.67 31.66 31.66 4.3K
14:25 31.66 31.70 31.66 31.70 5.1K
14:26 31.70 31.70 31.70 31.70 1.8K
14:27 31.69 31.69 31.68 31.68 5.9K
14:28 31.69 31.69 31.69 31.69 3.5K
14:29 31.69 31.69 31.68 31.69 5.8K
14:30 31.69 31.69 31.65 31.65 11.7K
14:31 31.65 31.65 31.63 31.65 3.6K
14:32 31.65 31.66 31.65 31.66 1.7K
14:33 31.66 31.68 31.66 31.68 5.8K
14:34 31.67 31.68 31.67 31.68 1.1K
14:35 31.67 31.67 31.66 31.66 1.2K
14:36 31.66 31.67 31.66 31.66 2.1K
14:37 31.67 31.68 31.67 31.68 0.7K
14:38 31.66 31.66 31.65 31.65 1.9K
14:39 31.65 31.65 31.63 31.63 2.3K
14:40 31.63 31.63 31.63 31.63 0.8K
14:41 31.63 31.63 31.61 31.61 7.8K
14:43 31.63 31.63 31.61 31.61 5.0K
14:44 31.61 31.61 31.61 31.61 2.4K
14:45 31.61 31.61 31.61 31.61 0.8K
14:46 31.61 31.61 31.61 31.61 0.6K
14:47 31.60 31.61 31.59 31.60 9.6K
14:48 31.61 31.63 31.61 31.63 0.6K
14:49 31.63 31.63 31.62 31.62 0.7K
14:50 31.62 31.62 31.61 31.61 4.1K
14:51 31.63 31.63 31.62 31.62 2.2K
14:52 31.61 31.62 31.61 31.62 6.8K
14:53 31.63 31.63 31.62 31.62 7.3K
14:54 31.62 31.62 31.62 31.62 0.4K
14:55 31.61 31.62 31.61 31.62 1.9K
14:56 31.62 31.62 31.62 31.62 1.1K
14:57 31.63 31.63 31.61 31.63 0.8K
14:58 31.63 31.64 31.63 31.63 1.2K
14:59 31.63 31.63 31.63 31.63 1.6K
15:00 31.64 31.64 31.63 31.63 1.4K
15:01 31.63 31.64 31.63 31.64 2.9K
15:02 31.64 31.65 31.64 31.65 4.4K
15:03 31.64 31.65 31.64 31.64 7.6K
15:04 31.65 31.65 31.65 31.65 1.6K
15:05 31.65 31.66 31.65 31.66 1.3K
15:06 31.66 31.67 31.66 31.67 1.2K
15:07 31.68 31.68 31.67 31.68 6.6K
15:08 31.67 31.67 31.65 31.65 3.2K
15:09 31.64 31.65 31.64 31.65 3.7K
15:10 31.66 31.66 31.65 31.66 1.2K
15:11 31.66 31.66 31.66 31.66 9.2K
15:12 31.65 31.65 31.65 31.65 0.4K
15:13 31.65 31.66 31.65 31.66 1.3K
15:14 31.65 31.65 31.65 31.65 0.8K
15:15 31.65 31.65 31.64 31.64 1.2K
15:16 31.63 31.63 31.63 31.63 1.4K
15:17 31.64 31.65 31.64 31.64 4.1K
15:18 31.64 31.68 31.64 31.68 5.1K
15:19 31.68 31.68 31.68 31.68 0.7K
15:20 31.67 31.67 31.65 31.65 4.7K
15:21 31.64 31.64 31.63 31.63 2.4K
15:22 31.63 31.63 31.63 31.63 3.1K
15:23 31.64 31.65 31.64 31.65 2.5K
15:24 31.65 31.65 31.64 31.64 2.5K
15:25 31.64 31.64 31.64 31.64 9.0K
15:26 31.64 31.64 31.64 31.64 3.7K
15:27 31.62 31.62 31.62 31.62 0.2K
15:28 31.62 31.62 31.62 31.62 1.3K
15:29 31.62 31.63 31.62 31.63 2.7K
15:30 31.62 31.64 31.62 31.63 8.2K
15:31 31.63 31.63 31.62 31.62 4.2K
15:32 31.62 31.62 31.62 31.62 0.9K
15:33 31.63 31.63 31.63 31.63 2.7K
15:34 31.63 31.63 31.62 31.62 5.8K
15:35 31.62 31.62 31.62 31.62 2.8K
15:36 31.61 31.61 31.60 31.60 3.7K
15:37 31.60 31.60 31.60 31.60 0.5K
15:38 31.60 31.60 31.59 31.59 2.8K
15:39 31.59 31.60 31.59 31.60 6.4K
15:40 31.60 31.61 31.60 31.61 3.1K
15:41 31.61 31.61 31.60 31.60 1.1K
15:42 31.60 31.60 31.59 31.59 1.9K
15:43 31.59 31.59 31.59 31.59 0.6K
15:44 31.59 31.59 31.59 31.59 1.6K
15:45 31.59 31.59 31.59 31.59 0.5K
15:46 31.57 31.57 31.57 31.57 5.2K
15:47 31.57 31.57 31.57 31.57 0.2K
15:48 31.57 31.59 31.57 31.59 3.4K
15:49 31.57 31.58 31.57 31.58 5.9K
15:50 31.59 31.59 31.58 31.58 3.3K
15:51 31.57 31.57 31.57 31.57 1.7K
15:52 31.57 31.58 31.57 31.57 4.8K
15:53 31.57 31.57 31.57 31.57 1.3K
15:54 31.57 31.58 31.57 31.58 3.7K
15:55 31.57 31.57 31.57 31.57 0.3K
15:56 31.57 31.57 31.56 31.56 5.5K
15:57 31.57 31.57 31.57 31.57 1.1K
15:58 31.57 31.60 31.57 31.60 5.0K
15:59 31.59 31.60 31.58 31.58 77.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available