VanEck Vectors Bitcoin A (VBTC1)

VBTC1
🏛️ Alemania →
49.62
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 48.12 48.25 47.79 47.94 0.1M
2024-12-27 48.83 50.00 48.20 48.60 0.1M
2024-12-23 48.97 49.66 47.76 47.81 0.1M
2024-12-20 50.24 50.25 47.36 50.00 0.2M
2024-12-19 52.30 52.88 51.21 51.84 0.1M
2024-12-18 53.11 53.73 52.80 53.01 0.1M
2024-12-17 54.52 55.18 53.84 54.42 0.1M
2024-12-16 53.39 54.46 52.65 54.41 0.1M
2024-12-13 51.24 51.74 50.89 51.36 0.1M
2024-12-12 51.17 52.32 51.02 51.76 0.1M
2024-12-11 49.72 51.63 49.71 51.41 0.1M
2024-12-10 49.32 49.99 48.46 48.46 0.1M
2024-12-09 50.51 50.86 49.25 49.62 0.1M
2024-12-06 49.77 50.50 49.37 50.26 0.1M
2024-12-05 52.13 52.57 51.18 51.18 0.2M
2024-12-04 49.31 49.50 48.26 48.33 0.1M
2024-12-03 48.68 49.10 47.59 48.75 0.1M
2024-12-02 48.88 49.86 48.24 49.30 0.1M
2024-11-29 48.40 50.07 48.40 49.88 0.1M
2024-11-28 48.56 48.91 48.08 48.27 0.1M
2024-11-27 47.70 48.82 47.20 48.82 0.1M
2024-11-26 47.87 48.24 46.47 48.24 0.2M
2024-11-25 50.23 50.59 48.14 49.00 0.2M
2024-11-22 50.64 51.04 49.94 50.73 0.3M
2024-11-21 49.28 50.09 48.58 49.43 0.3M
2024-11-20 47.05 48.30 47.04 47.75 0.1M
2024-11-19 46.48 47.05 46.07 46.84 0.1M
2024-11-18 46.55 46.92 45.25 46.65 0.1M
2024-11-15 44.56 45.95 44.30 45.40 0.1M
2024-11-14 46.12 46.68 44.34 44.74 0.2M
2024-11-13 44.07 47.37 44.00 46.80 0.3M
2024-11-12 44.81 45.20 42.92 43.50 0.4M
2024-11-11 40.79 42.81 40.64 42.50 0.3M
2024-11-08 37.87 38.24 37.67 38.00 0.1M
2024-11-07 37.25 37.77 36.97 37.65 0.1M
2024-11-06 36.60 37.42 36.19 37.09 0.3M
2024-11-05 33.96 34.55 33.74 34.50 0.1M
2024-11-04 33.77 33.99 33.47 33.55 0.1M
2024-11-01 34.23 35.31 33.99 34.65 0.1M
2024-10-31 35.71 35.84 34.70 34.80 0.1M
2024-10-30 35.81 35.89 35.35 35.46 0.1M
2024-10-29 35.11 36.10 35.11 36.00 0.1M
2024-10-28 33.99 34.34 33.76 34.08 0.1M
2024-10-25 33.62 34.00 33.28 33.83 0.0M
2024-10-24 33.34 33.70 33.10 33.61 0.1M
2024-10-23 33.21 33.28 32.81 32.85 0.0M
2024-10-22 33.50 33.57 33.00 33.35 0.1M
2024-10-21 33.96 33.98 33.06 33.16 0.1M
2024-10-18 33.66 33.90 33.38 33.88 0.1M
2024-10-17 33.15 33.34 32.94 33.30 0.1M
2024-10-16 32.97 33.66 32.86 33.51 0.1M
2024-10-15 32.30 33.36 31.85 32.48 0.1M
2024-10-14 31.46 32.60 31.38 32.50 0.1M
2024-10-11 29.81 30.52 29.68 30.40 0.0M
2024-10-10 30.00 30.06 29.65 29.68 0.0M
2024-10-09 30.49 30.51 30.17 30.47 0.0M
2024-10-08 30.50 30.87 30.25 30.31 0.0M
2024-10-07 31.09 31.49 30.63 31.20 0.0M
2024-10-04 29.79 30.30 29.70 30.13 0.0M
2024-10-03 29.88 29.92 29.09 29.38 0.0M
2024-10-02 29.91 30.06 29.40 30.06 0.0M
2024-10-01 30.86 30.95 29.96 30.27 0.0M
2024-09-30 31.01 31.09 30.29 30.69 0.1M
2024-09-27 31.46 31.94 31.35 31.85 0.1M
2024-09-26 30.54 31.36 30.54 31.35 0.1M
2024-09-25 30.67 30.73 30.32 30.66 0.0M
2024-09-24 30.59 30.77 30.19 30.37 0.0M
2024-09-23 30.55 30.99 30.37 30.55 0.1M
2024-09-20 30.59 30.60 30.12 30.35 0.1M
2024-09-19 29.80 30.58 29.72 30.41 0.1M
2024-09-18 29.18 29.21 28.60 28.71 0.0M
2024-09-17 28.27 29.60 28.23 29.46 0.1M
2024-09-16 28.38 28.51 27.76 27.87 0.0M
2024-09-13 28.11 28.70 27.90 28.70 0.0M
2024-09-12 28.30 28.40 27.89 28.05 0.0M
2024-09-11 27.54 27.76 27.07 27.50 0.1M
2024-09-10 27.57 27.91 27.55 27.75 0.1M
2024-09-09 26.65 27.09 26.54 26.90 0.0M
2024-09-06 27.00 27.51 26.03 26.30 0.1M
2024-09-05 27.56 27.72 27.06 27.11 0.0M
2024-09-04 27.32 27.96 27.18 27.92 0.0M
2024-09-03 28.64 28.80 27.98 28.09 0.0M
2024-09-02 28.10 28.53 27.83 28.43 0.0M
2024-08-30 28.72 29.04 28.14 28.28 0.0M
2024-08-29 28.78 29.61 28.71 29.61 0.0M
2024-08-28 28.53 29.07 28.18 28.33 0.1M
2024-08-27 30.20 30.28 29.60 29.60 0.0M
2024-08-26 30.50 30.78 30.29 30.45 0.1M
2024-08-23 29.49 30.00 29.23 29.61 0.0M
2024-08-22 29.25 29.60 29.18 29.20 0.1M
2024-08-21 28.82 29.06 28.45 28.73 0.0M
2024-08-20 29.47 29.56 28.35 28.50 0.1M
2024-08-19 28.48 28.65 28.12 28.44 0.1M
2024-08-16 28.75 28.75 28.12 28.22 0.0M
2024-08-15 28.35 29.21 28.10 29.11 0.0M
2024-08-14 29.69 30.50 28.63 28.79 0.0M
2024-08-13 29.17 29.30 28.75 29.16 0.0M
2024-08-12 29.11 29.74 28.37 29.21 0.0M
2024-08-09 30.00 30.11 29.26 29.63 0.1M
2024-08-08 28.10 29.14 27.97 29.14 0.1M
2024-08-07 28.00 28.44 27.40 27.48 0.1M
2024-08-06 27.42 27.81 26.77 27.63 0.1M
2024-08-05 25.94 26.78 24.22 26.76 0.4M
2024-08-02 31.99 32.29 30.72 31.00 0.0M
2024-08-01 32.22 32.28 31.29 31.33 0.1M
2024-07-31 33.11 33.11 32.68 32.99 0.1M
2024-07-30 33.23 33.25 32.58 32.87 0.0M
2024-07-29 34.39 34.77 33.57 33.63 0.1M
2024-07-26 33.15 33.61 33.08 33.40 0.1M
2024-07-25 31.91 32.11 31.40 32.06 0.1M
2024-07-24 32.66 33.16 32.42 32.84 0.0M
2024-07-23 32.99 33.31 32.64 32.87 0.0M
2024-07-22 33.18 33.57 32.88 33.01 0.1M
2024-07-19 31.52 32.51 31.32 32.24 0.0M
2024-07-18 31.84 32.05 31.28 31.37 0.0M
2024-07-17 32.10 32.36 31.70 32.04 0.1M
2024-07-16 31.19 31.93 30.79 31.84 0.1M
2024-07-15 31.00 31.16 30.69 31.08 0.1M
2024-07-12 28.37 28.72 28.06 28.63 0.0M
2024-07-11 28.85 29.50 28.44 28.49 0.1M
2024-07-10 29.31 29.40 28.52 28.73 0.1M
2024-07-09 28.64 28.85 28.28 28.44 0.2M
2024-07-08 27.68 28.80 27.30 27.94 0.1M
2024-07-05 26.92 28.22 26.61 28.22 0.3M
2024-07-04 29.30 29.30 28.26 28.58 0.1M
2024-07-03 30.50 30.50 29.76 30.00 0.1M
2024-07-02 31.50 31.52 30.95 31.17 0.0M
2024-07-01 31.68 31.68 31.24 31.47 0.0M
2024-06-28 30.98 31.02 30.46 30.53 0.0M
2024-06-27 30.72 31.29 30.49 31.29 0.0M
2024-06-26 30.95 31.14 30.76 30.86 0.0M
2024-06-25 30.64 31.21 30.37 31.03 0.1M
2024-06-24 31.29 31.60 30.40 30.65 0.1M
2024-06-21 32.45 32.55 31.86 32.04 0.1M
2024-06-20 32.91 33.35 32.42 32.83 0.1M
2024-06-19 32.78 33.11 32.40 32.45 0.0M
2024-06-18 32.84 32.99 32.18 32.30 0.1M
2024-06-17 33.23 33.30 32.67 32.81 0.1M
2024-06-14 33.54 33.90 33.50 33.64 0.1M
2024-06-13 33.60 33.97 33.40 33.40 0.1M
2024-06-12 33.70 34.71 33.65 34.59 0.1M
2024-06-11 33.85 33.86 33.38 33.48 0.1M
2024-06-10 34.76 35.02 34.61 34.97 0.1M
2024-06-07 35.16 35.65 35.09 35.36 0.1M
2024-06-06 35.08 35.41 35.05 35.34 0.1M
2024-06-05 35.18 35.46 34.84 35.45 0.1M
2024-06-04 34.08 34.68 33.95 34.60 0.1M
2024-06-03 34.28 34.84 33.95 34.30 0.1M
2024-05-31 33.98 34.17 33.26 33.38 0.0M
2024-05-30 33.79 34.14 33.40 33.96 0.0M
2024-05-29 33.96 33.96 33.47 33.56 0.0M
2024-05-28 33.61 34.01 33.44 33.65 0.1M
2024-05-27 33.90 34.80 33.82 34.80 0.1M
2024-05-24 33.38 33.93 33.13 33.93 0.1M
2024-05-23 34.50 34.73 32.79 33.81 0.1M
2024-05-22 34.65 34.89 34.44 34.80 0.1M
2024-05-21 35.14 35.50 34.76 34.78 0.1M
2024-05-20 32.89 33.45 32.88 33.34 0.0M
2024-05-17 32.72 33.40 32.67 33.36 0.1M
2024-05-16 32.62 33.00 32.42 32.58 0.1M
2024-05-15 30.77 32.23 30.75 32.10 0.1M
2024-05-14 30.96 30.96 30.40 30.72 0.0M
2024-05-13 30.75 31.57 30.71 31.37 0.1M
2024-05-10 31.62 31.67 30.35 30.59 0.1M
2024-05-09 30.89 31.10 30.40 30.95 0.0M
2024-05-08 31.36 31.45 30.92 31.11 0.1M
2024-05-07 31.82 32.21 31.50 31.82 0.1M
2024-05-06 32.13 32.73 31.40 31.65 0.1M
2024-05-03 29.84 31.03 29.51 30.73 0.1M
2024-05-02 28.92 29.92 28.83 29.92 0.2M
2024-04-30 31.83 31.89 30.40 30.66 0.1M
2024-04-29 31.25 31.62 31.10 31.56 0.1M
2024-04-26 32.29 32.60 31.97 31.97 0.1M
2024-04-25 32.32 32.36 31.64 32.00 0.1M
2024-04-24 33.64 33.72 32.62 32.71 0.0M
2024-04-23 33.60 33.78 33.25 33.54 0.1M
2024-04-22 33.54 33.68 33.26 33.39 0.1M
2024-04-19 32.80 33.10 32.30 32.65 0.1M
2024-04-18 30.82 32.40 30.71 32.22 0.1M
2024-04-17 32.30 32.34 30.53 30.53 0.1M
2024-04-16 32.17 32.37 31.29 31.50 0.2M
2024-04-15 33.55 33.83 32.39 32.72 0.2M
2024-04-12 35.80 35.87 35.05 35.25 0.1M
2024-04-11 35.00 35.76 34.93 35.06 0.1M
2024-04-10 34.52 34.59 33.51 34.52 0.1M
2024-04-09 35.21 35.22 34.04 34.29 0.1M
2024-04-08 34.80 36.20 34.57 35.56 0.1M
2024-04-05 33.44 34.10 32.93 33.73 0.1M
2024-04-04 32.72 33.68 32.65 33.54 0.1M
2024-04-03 33.22 33.40 32.81 32.81 0.1M
2024-04-02 33.61 33.69 32.35 32.97 0.2M
2024-03-28 35.13 35.75 35.12 35.43 0.1M
2024-03-27 34.81 35.81 34.13 34.40 0.1M
2024-03-26 35.19 35.40 34.25 34.93 0.2M
2024-03-25 33.36 34.81 33.23 34.80 0.2M
2024-03-22 33.01 33.09 31.20 31.57 0.2M
2024-03-21 33.24 33.50 32.83 33.07 0.2M
2024-03-20 31.12 31.92 30.74 30.80 0.1M
2024-03-19 31.95 32.07 30.90 31.88 0.3M
2024-03-18 33.72 33.97 33.00 33.61 0.1M
2024-03-15 33.99 34.00 32.36 33.65 0.3M
2024-03-14 36.17 36.29 34.70 34.95 0.1M
2024-03-13 36.18 36.39 35.35 35.78 0.1M
2024-03-12 35.63 36.12 34.15 34.98 0.2M
2024-03-11 35.00 35.91 35.00 35.84 0.2M
2024-03-08 33.32 34.56 32.56 33.02 0.1M
2024-03-07 33.00 33.66 32.91 33.23 0.1M
2024-03-06 33.00 33.63 32.19 32.90 0.2M
2024-03-05 33.03 34.45 31.69 32.89 0.2M
2024-03-04 32.15 33.20 32.12 32.94 0.2M
2024-03-01 30.68 31.30 30.40 30.50 0.2M
2024-02-29 31.21 31.60 30.86 31.07 0.2M
2024-02-28 29.19 30.66 29.07 30.65 0.2M
2024-02-27 27.96 28.56 27.90 28.33 0.2M
2024-02-26 25.61 26.67 25.31 26.46 0.1M
2024-02-23 25.40 25.56 25.25 25.36 0.0M
2024-02-22 25.76 25.86 25.34 25.69 0.0M
2024-02-21 25.73 25.84 25.31 25.55 0.0M
2024-02-20 26.00 26.45 25.60 25.81 0.1M
2024-02-19 26.17 26.29 26.07 26.10 0.1M
2024-02-16 26.03 26.37 25.83 26.00 0.1M
2024-02-15 26.04 26.46 25.95 26.23 0.1M
2024-02-14 25.13 26.20 25.05 26.01 0.1M
2024-02-13 25.07 25.18 24.27 24.51 0.1M
2024-02-12 24.08 25.03 23.90 24.86 0.2M
2024-02-09 23.14 23.87 23.14 23.65 0.1M
2024-02-08 22.30 22.80 22.30 22.65 0.1M
2024-02-07 21.49 21.65 21.45 21.56 0.0M
2024-02-06 21.51 21.75 21.40 21.71 0.0M
2024-02-05 21.58 21.85 21.38 21.39 0.1M
2024-02-02 21.37 21.67 21.23 21.57 0.1M
2024-02-01 21.10 21.38 20.93 21.06 0.1M
2024-01-31 21.42 21.65 21.12 21.58 0.1M
2024-01-30 21.56 21.81 21.49 21.59 0.1M
2024-01-29 20.98 21.51 20.90 21.51 0.1M
2024-01-26 19.94 20.77 19.94 20.77 0.1M
2024-01-25 19.84 19.95 19.70 19.78 0.0M
2024-01-24 19.79 20.02 19.65 19.78 0.1M
2024-01-23 19.67 19.69 19.09 19.36 0.2M
2024-01-22 20.20 20.38 19.97 20.06 0.1M
2024-01-19 20.47 20.57 20.02 20.05 0.1M
2024-01-18 21.23 21.25 20.98 20.98 0.1M
2024-01-17 21.17 21.29 21.02 21.03 0.1M
2024-01-16 21.15 21.53 20.88 21.52 0.1M
2024-01-15 21.07 21.20 20.79 20.92 0.1M
2024-01-12 22.65 22.81 21.51 21.61 0.2M
2024-01-11 22.68 24.26 22.50 22.77 0.4M
2024-01-10 22.64 22.69 21.90 22.37 0.2M
2024-01-09 23.04 23.24 22.60 23.17 0.2M
2024-01-08 21.74 22.32 21.60 22.15 0.1M
2024-01-05 21.68 21.91 21.30 21.43 0.1M
2024-01-04 21.23 21.78 21.09 21.61 0.1M
2024-01-03 22.28 22.50 20.00 21.41 0.2M
2024-01-02 22.28 22.65 22.18 22.36 0.2M