VanEck Bitcoin ETN A (VBTC1)

VBTC1
🏛️ 德国 →
49.62
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 22.95 23.21 22.79 23.14 0.1M
2021-12-29 23.27 23.50 22.70 23.17 0.1M
2021-12-28 23.97 24.08 23.44 23.62 0.1M
2021-12-27 24.72 25.15 24.63 24.97 0.1M
2021-12-23 23.45 23.89 23.43 23.71 0.1M
2021-12-22 24.04 24.24 23.61 23.89 0.1M
2021-12-21 23.81 24.06 23.62 23.71 0.1M
2021-12-20 22.73 22.79 22.21 22.47 0.2M
2021-12-17 22.91 23.14 22.17 22.94 0.1M
2021-12-16 23.77 24.10 23.45 23.60 0.1M
2021-12-15 23.59 23.84 22.83 22.96 0.1M
2021-12-14 23.02 23.32 22.79 23.03 0.2M
2021-12-13 23.85 24.02 22.77 22.94 0.2M
2021-12-10 23.34 24.41 23.04 23.23 0.2M
2021-12-09 24.35 24.35 23.48 23.75 0.2M
2021-12-08 24.75 24.96 23.80 24.58 0.2M
2021-12-07 24.94 25.49 24.82 25.28 0.2M
2021-12-06 23.79 24.03 23.06 24.03 0.4M
2021-12-03 27.73 28.04 26.90 27.16 0.3M
2021-12-02 27.82 27.95 27.32 27.37 0.2M
2021-12-01 27.80 28.79 27.66 28.62 0.1M
2021-11-30 27.51 28.77 27.37 28.15 0.2M
2021-11-29 28.10 28.17 27.80 27.95 0.1M
2021-11-26 27.85 27.90 26.15 26.59 0.5M
2021-11-25 28.37 29.28 28.23 29.04 0.1M
2021-11-24 27.71 28.20 27.55 27.92 0.1M
2021-11-23 27.61 28.31 27.15 28.00 0.3M
2021-11-22 28.16 29.10 27.71 28.39 0.3M
2021-11-19 27.35 28.34 27.27 28.33 0.2M
2021-11-18 29.13 29.17 27.91 27.95 0.3M
2021-11-17 29.21 29.65 28.50 29.42 0.2M
2021-11-16 29.57 29.85 28.33 29.54 0.3M
2021-11-15 31.62 32.00 30.90 31.14 0.1M
2021-11-12 31.10 31.32 30.17 30.17 0.2M
2021-11-11 31.33 31.59 31.01 31.38 0.2M
2021-11-10 31.69 32.95 31.49 32.82 0.2M
2021-11-09 32.35 32.52 31.68 31.80 0.3M
2021-11-08 31.44 31.70 31.10 31.50 0.3M
2021-11-05 29.73 29.79 29.02 29.04 0.1M
2021-11-04 29.59 29.85 29.09 29.17 0.1M
2021-11-03 30.26 30.26 29.42 29.70 0.1M
2021-11-02 29.30 30.65 29.22 30.37 0.2M
2021-11-01 29.81 29.81 29.19 29.19 0.2M
2021-10-29 28.97 29.87 28.55 29.78 0.2M
2021-10-28 28.22 29.34 28.06 29.09 0.2M
2021-10-27 28.94 28.99 27.58 28.23 0.7M
2021-10-26 29.71 30.02 29.40 29.57 0.1M
2021-10-25 29.45 30.18 29.40 30.12 0.2M
2021-10-22 29.83 30.26 28.84 29.05 0.3M
2021-10-21 30.71 31.65 29.67 29.69 0.4M
2021-10-20 30.38 31.80 30.30 31.73 0.5M
2021-10-19 29.43 30.09 29.12 29.72 0.4M
2021-10-18 29.66 29.89 28.47 29.45 0.3M
2021-10-15 28.32 28.77 27.99 28.49 0.2M
2021-10-14 27.47 27.65 27.17 27.51 0.1M
2021-10-13 26.53 26.95 25.97 26.86 0.2M
2021-10-12 27.30 27.52 26.85 27.00 0.1M
2021-10-11 27.05 27.50 26.73 27.40 0.1M
2021-10-08 25.87 26.90 25.82 25.91 0.2M
2021-10-07 26.00 26.20 25.53 25.83 0.2M
2021-10-06 24.51 26.28 24.11 26.25 0.4M
2021-10-05 23.54 24.04 23.52 23.82 0.5M
2021-10-04 22.70 23.04 22.33 22.68 0.1M
2021-10-01 20.95 22.80 20.94 22.57 0.4M
2021-09-30 20.64 20.85 20.42 20.66 0.2M
2021-09-29 20.06 20.20 19.90 19.97 0.1M
2021-09-28 20.02 20.07 19.57 19.71 0.1M
2021-09-27 20.69 20.85 20.33 20.39 0.1M
2021-09-24 20.88 21.24 19.20 19.86 0.3M
2021-09-23 20.84 20.91 20.49 20.62 0.1M
2021-09-22 19.90 20.30 19.74 20.30 0.2M
2021-09-21 20.19 20.51 19.90 20.40 0.1M
2021-09-20 21.57 21.57 20.01 20.64 0.4M
2021-09-17 22.60 22.60 22.14 22.36 0.1M
2021-09-16 22.71 22.73 22.23 22.60 0.1M
2021-09-15 21.96 22.56 21.96 22.56 0.1M
2021-09-14 21.43 21.95 21.33 21.89 0.1M
2021-09-13 21.05 21.91 20.38 20.83 0.2M
2021-09-10 21.70 21.70 20.95 21.14 0.2M
2021-09-09 21.54 22.05 21.37 21.93 0.1M
2021-09-08 21.23 21.89 20.80 21.62 0.2M
2021-09-07 24.45 24.45 20.41 21.90 0.3M
2021-09-06 24.18 24.36 23.85 24.08 0.1M
2021-09-03 23.01 23.75 22.94 23.64 0.2M
2021-09-02 23.43 23.54 23.00 23.14 0.1M
2021-09-01 22.19 22.40 22.08 22.10 0.1M
2021-08-31 21.96 22.54 21.92 22.18 0.1M
2021-08-30 22.48 22.59 22.30 22.54 0.0M
2021-08-27 22.16 22.74 22.05 22.70 0.1M
2021-08-26 21.93 22.25 21.76 22.01 0.1M
2021-08-25 22.78 22.84 22.19 22.76 0.1M
2021-08-24 23.48 23.50 22.75 22.77 0.1M
2021-08-23 23.66 23.85 23.36 23.36 0.1M
2021-08-20 22.32 23.02 22.11 22.91 0.1M
2021-08-19 21.05 21.65 20.90 21.63 0.0M
2021-08-18 21.40 21.50 21.07 21.40 0.0M
2021-08-17 21.52 22.15 21.47 21.61 0.1M
2021-08-16 22.26 22.43 21.59 21.70 0.3M
2021-08-13 21.74 21.94 21.68 21.74 0.1M
2021-08-12 21.38 21.65 20.72 20.88 0.2M
2021-08-11 21.96 22.10 21.65 21.98 0.3M
2021-08-10 21.41 21.75 21.27 21.27 0.2M
2021-08-09 20.50 21.75 20.40 21.66 0.3M
2021-08-06 19.20 19.66 18.89 19.58 0.2M
2021-08-05 18.21 18.40 17.43 18.36 0.1M
2021-08-04 17.62 18.43 17.47 18.34 0.1M
2021-08-03 17.95 18.04 17.55 17.79 0.3M
2021-08-02 18.75 18.80 18.14 18.55 0.1M
2021-07-30 18.57 18.59 17.87 18.23 0.1M
2021-07-29 18.73 18.90 18.44 18.63 0.1M
2021-07-28 18.60 19.19 18.47 18.64 0.1M
2021-07-27 17.45 18.16 17.38 17.90 0.1M
2021-07-26 18.20 18.27 17.50 18.05 0.5M
2021-07-23 15.33 15.35 15.18 15.24 0.0M
2021-07-22 15.04 15.25 14.90 15.18 0.1M
2021-07-21 14.52 14.98 14.48 14.98 0.2M
2021-07-20 13.98 14.07 13.75 14.07 0.1M
2021-07-19 14.92 14.94 14.30 14.43 0.1M
2021-07-16 14.87 15.00 14.54 15.00 0.1M
2021-07-15 15.17 15.26 14.73 14.86 0.2M
2021-07-14 15.00 15.44 14.88 15.38 0.4M
2021-07-13 15.50 15.57 15.16 15.31 0.0M
2021-07-12 16.02 16.08 15.56 15.61 0.1M
2021-07-09 15.41 15.71 15.25 15.67 0.1M
2021-07-08 15.57 15.59 15.05 15.35 0.1M
2021-07-07 16.28 16.41 16.20 16.24 0.2M
2021-07-06 16.17 16.40 15.77 16.00 0.1M
2021-07-05 16.00 16.10 15.57 15.66 0.1M
2021-07-02 15.50 15.77 15.36 15.69 0.2M
2021-07-01 15.71 15.78 15.47 15.61 0.1M
2021-06-30 16.30 16.41 15.96 16.00 0.1M
2021-06-29 16.38 16.99 16.17 16.84 0.2M
2021-06-28 16.00 16.36 15.78 16.01 0.2M
2021-06-25 15.90 15.99 14.98 15.24 0.2M
2021-06-24 15.32 16.07 15.25 16.01 0.1M
2021-06-23 15.75 16.12 15.45 15.63 0.2M
2021-06-22 15.29 15.29 13.20 14.74 0.5M
2021-06-21 15.47 15.55 14.60 15.15 0.3M
2021-06-18 17.49 17.67 16.98 17.04 0.2M
2021-06-17 18.08 18.32 17.84 18.10 0.1M
2021-06-16 18.47 18.47 17.66 17.75 0.1M
2021-06-15 18.34 18.50 18.11 18.28 0.1M
2021-06-14 18.12 18.74 17.81 18.61 0.4M
2021-06-11 16.65 17.16 16.56 16.91 0.1M
2021-06-10 16.73 17.50 16.51 16.82 0.5M
2021-06-09 15.65 16.70 15.40 16.58 1.0M
2021-06-08 14.99 15.18 14.10 14.40 1.8M
2021-06-07 16.46 16.77 16.30 16.38 1.0M
2021-06-04 16.85 16.94 16.30 16.79 1.5M
2021-06-03 17.66 17.94 17.50 17.65 0.9M
2021-06-02 16.77 17.35 16.76 17.28 0.6M
2021-06-01 16.88 16.96 16.20 16.36 1.1M
2021-05-31 16.08 16.93 16.03 16.80 1.1M
2021-05-28 16.83 17.04 16.03 16.72 2.2M
2021-05-27 17.41 18.38 17.22 18.07 1.5M
2021-05-26 18.31 18.51 17.50 17.62 1.6M
2021-05-25 17.73 17.76 16.53 17.12 1.3M
2021-05-21 18.24 19.00 16.80 17.20 1.4M
2021-05-20 18.30 19.33 17.68 18.92 0.4M
2021-05-19 17.91 18.43 14.20 17.24 1.3M
2021-05-18 20.44 20.77 19.42 19.77 0.4M
2021-05-17 20.26 20.91 19.95 19.95 0.5M
2021-05-14 22.59 23.50 22.55 23.49 0.3M
2021-05-13 23.44 23.51 22.28 22.94 0.2M
2021-05-12 26.17 26.20 25.50 25.50 0.1M
2021-05-11 25.46 25.63 25.03 25.57 0.1M
2021-05-10 26.77 26.91 25.89 26.14 0.1M
2021-05-07 25.79 26.34 25.50 26.12 0.2M
2021-05-06 26.17 26.85 26.15 26.26 0.1M
2021-05-05 25.13 26.56 25.13 26.45 0.1M
2021-05-04 26.02 26.24 24.81 25.13 0.2M
2021-05-03 26.62 27.20 26.46 26.64 0.1M
2021-04-30 24.96 26.25 24.88 26.25 0.1M
2021-04-29 24.97 25.05 24.46 24.73 0.1M
2021-04-28 25.00 25.45 24.84 24.97 0.1M
2021-04-27 25.20 25.38 25.00 25.30 0.2M
2021-04-26 24.21 24.88 24.06 24.70 0.2M
2021-04-23 22.59 23.11 21.70 22.93 0.4M
2021-04-22 25.21 25.50 24.55 25.18 0.1M
2021-04-21 25.65 26.03 25.19 25.89 0.1M
2021-04-20 24.76 26.08 24.57 25.37 0.3M
2021-04-19 26.60 26.63 25.30 25.45 0.4M
2021-04-16 28.47 28.60 27.81 28.54 0.4M
2021-04-15 29.20 29.32 28.81 29.09 0.1M
2021-04-14 30.04 30.08 29.11 29.19 0.4M
2021-04-13 28.55 29.59 28.39 29.45 0.4M
2021-04-12 28.40 28.65 27.76 27.91 0.4M
2021-04-09 27.02 27.53 26.99 27.10 0.1M
2021-04-08 26.78 27.04 26.38 26.93 0.0M
2021-04-07 27.14 27.14 26.01 26.45 0.1M
2021-04-06 28.00 28.00 26.95 27.07 0.1M
2021-04-01 27.80 28.14 27.51 27.91 0.1M
2021-03-31 28.18 28.25 26.96 27.95 0.2M
2021-03-30 27.47 28.20 27.32 27.85 0.1M
2021-03-29 26.22 27.55 26.20 27.22 0.1M
2021-03-26 25.32 25.48 24.80 25.48 0.2M
2021-03-25 24.70 24.94 23.64 24.01 0.5M
2021-03-24 26.27 26.80 26.17 26.25 0.2M
2021-03-23 25.34 26.10 25.18 26.05 0.3M
2021-03-22 26.96 27.22 26.31 26.31 0.1M
2021-03-19 26.86 27.65 26.76 27.42 0.1M
2021-03-18 27.08 27.89 26.79 27.79 0.2M
2021-03-17 26.11 26.14 25.25 25.88 0.1M
2021-03-16 25.87 26.27 25.40 26.00 0.1M
2021-03-15 27.00 27.21 25.50 26.33 0.3M
2021-03-12 26.30 26.83 25.65 26.72 0.2M
2021-03-11 25.50 26.66 25.30 26.34 0.4M
2021-03-10 25.34 26.38 25.34 26.38 0.2M
2021-03-09 25.05 25.59 25.00 25.30 0.1M
2021-03-08 23.05 23.96 23.00 23.85 0.2M
2021-03-05 22.02 22.69 21.23 22.00 0.1M
2021-03-04 23.18 23.37 22.50 22.99 0.1M
2021-03-03 23.00 24.27 22.94 23.64 0.2M
2021-03-02 22.50 22.95 22.33 22.33 0.2M
2021-03-01 21.75 22.82 21.42 22.70 0.2M
2021-02-26 21.00 22.15 20.66 22.08 0.2M
2021-02-25 23.00 23.63 22.30 23.31 0.1M
2021-02-24 22.97 23.57 22.20 22.87 0.3M
2021-02-23 22.26 22.70 20.60 22.12 0.5M
2021-02-22 25.75 26.00 21.50 24.56 0.5M
2021-02-19 23.83 24.98 23.74 24.98 0.2M
2021-02-18 24.09 24.10 23.52 23.90 0.1M
2021-02-17 23.36 23.89 23.33 23.66 0.2M
2021-02-16 22.69 23.14 22.23 22.43 0.3M
2021-02-15 21.94 22.30 21.69 22.27 0.3M
2021-02-12 21.89 22.20 21.35 21.96 0.1M
2021-02-11 20.55 22.18 20.48 21.94 0.3M
2021-02-10 21.77 21.77 20.08 20.48 0.5M
2021-02-09 22.07 22.20 20.77 21.51 0.4M
2021-02-08 18.15 20.70 18.02 20.10 0.7M
2021-02-05 17.58 17.83 17.36 17.67 0.1M
2021-02-04 17.66 18.00 16.89 17.14 0.2M
2021-02-03 16.73 17.25 16.51 17.16 0.1M
2021-02-02 15.95 16.45 15.83 16.18 0.1M
2021-02-01 15.80 16.03 15.30 15.42 0.2M
2021-01-29 15.00 17.77 14.82 16.95 0.4M
2021-01-28 14.42 14.85 14.32 14.80 0.3M
2021-01-27 14.68 14.70 13.59 14.26 0.1M
2021-01-26 14.61 15.00 14.30 14.73 0.7M
2021-01-25 15.34 16.04 15.13 15.63 0.3M
2021-01-22 14.11 15.04 13.99 14.96 0.2M
2021-01-21 16.00 16.00 14.24 14.55 0.5M
2021-01-20 16.50 16.77 15.45 15.91 0.2M
2021-01-19 17.11 17.45 16.92 17.34 0.1M
2021-01-18 16.73 17.40 16.60 16.79 0.1M
2021-01-15 18.00 18.00 15.90 16.56 0.2M
2021-01-14 17.80 18.60 17.44 18.37 0.2M
2021-01-13 15.99 16.14 15.69 15.90 0.1M
2021-01-12 16.74 16.81 15.03 15.91 0.2M
2021-01-11 16.60 16.90 13.97 14.11 0.6M
2021-01-08 18.14 19.28 17.54 18.89 0.4M
2021-01-07 16.93 18.07 16.66 17.93 0.2M
2021-01-06 15.93 16.08 15.32 16.02 0.3M
2021-01-05 14.20 14.96 14.19 14.81 0.2M
2021-01-04 14.69 14.95 13.27 14.19 0.4M