VanEck Bitcoin ETN A

VBTC1
🏛️ 프랑스 →
49.63
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 49.77 49.81 49.39 49.63 0.0M
2025-09-25 50.41 50.72 50.36 50.46 0.0M
2025-09-24 50.75 51.20 50.72 51.44 0.0M
2025-09-23 50.89 50.92 50.85 50.90 0.0M
2025-09-22 51.06 51.06 50.68 50.83 0.0M
2025-09-19 52.73 52.73 52.50 52.39 0.0M
2025-09-18 52.68 53.02 52.62 52.89 0.0M
2025-09-17 52.52 52.52 51.82 51.83 0.0M
2025-09-16 52.18 52.18 52.10 51.64 0.0M
2025-09-15 52.63 52.63 51.69 51.72 0.0M
2025-09-12 52.17 52.18 52.03 52.14 0.0M
2025-09-11 51.83 51.93 51.52 51.79 0.0M
2025-09-10 50.78 51.79 50.78 51.61 0.0M
2025-09-09 51.03 51.13 50.47 50.43 0.0M
2025-09-08 50.36 51.09 50.36 51.03 0.0M
2025-09-05 51.06 51.31 49.93 50.16 0.0M
2025-09-04 50.39 50.59 49.94 49.98 0.0M
2025-09-03 50.60 51.08 50.56 50.92 0.0M
2025-09-02 50.06 50.74 50.06 50.68 0.0M
2025-09-01 49.03 49.53 49.00 49.32 0.0M
2025-08-29 50.64 50.92 49.16 49.21 0.0M
2025-08-28 51.68 51.71 51.55 51.28 0.0M
2025-08-27 50.79 51.61 50.76 51.17 0.0M
2025-08-26 50.28 50.36 49.93 50.17 0.0M
2025-08-25 50.84 51.18 50.45 51.14 0.0M
2025-08-22 51.82 53.06 51.80 52.93 0.0M
2025-08-21 51.97 52.03 51.56 51.70 0.0M
2025-08-20 51.91 51.91 51.57 52.09 0.0M
2025-08-19 52.38 52.51 51.79 51.97 0.0M
2025-08-18 52.55 52.76 52.31 52.68 0.0M
2025-08-15 54.20 54.20 53.41 53.33 0.0M
2025-08-14 55.42 55.52 53.27 53.92 0.0M
2025-08-13 54.31 55.40 54.26 54.71 0.0M
2025-08-12 54.47 54.55 54.21 54.49 0.0M
2025-08-11 55.63 55.70 54.85 55.04 0.0M
2025-08-08 53.22 53.35 53.15 53.00 0.0M
2025-08-07 52.27 53.24 52.27 53.27 0.0M
2025-08-06 52.38 52.41 52.22 52.50 0.0M
2025-08-05 52.59 52.91 51.93 51.85 0.0M
2025-08-04 52.47 53.01 52.47 52.76 0.0M
2025-08-01 53.61 53.61 52.50 52.84 0.0M
2025-07-31 55.13 55.32 55.04 54.89 0.0M
2025-07-30 54.42 54.99 54.42 54.74 0.0M
2025-07-29 54.78 54.90 54.20 54.16 0.0M
2025-07-28 54.17 54.27 53.94 54.20 0.0M
2025-07-25 52.16 52.80 52.08 52.37 0.0M
2025-07-24 53.15 53.81 53.15 53.79 0.0M
2025-07-23 53.73 53.74 53.41 53.56 0.0M
2025-07-22 53.68 54.30 53.64 53.92 0.0M
2025-07-21 54.50 54.67 53.80 53.93 0.0M
2025-07-18 55.04 55.04 53.90 53.76 0.0M
2025-07-17 54.36 54.63 54.00 54.51 0.0M
2025-07-16 54.14 54.80 54.07 54.43 0.0M
2025-07-15 53.48 54.18 53.00 53.29 0.0M
2025-07-14 55.69 56.00 55.20 54.81 0.0M
2025-07-11 53.46 53.87 53.45 53.45 0.0M
2025-07-10 50.45 50.70 50.34 50.72 0.0M
2025-07-09 49.40 49.68 49.30 49.54 0.0M
2025-07-08 49.06 49.29 49.05 49.22 0.0M
2025-07-07 49.29 49.46 49.02 49.21 0.0M
2025-07-04 49.32 49.32 48.80 48.74 0.0M
2025-07-03 49.34 49.93 49.26 49.58 0.0M
2025-07-02 48.32 49.05 48.32 48.94 0.0M
2025-07-01 48.39 48.39 47.83 47.92 0.0M
2025-06-30 48.80 48.80 48.60 48.58 0.0M
2025-06-27 48.77 48.77 48.43 48.55 0.0M
2025-06-26 49.11 49.11 48.69 48.67 0.0M
2025-06-25 48.84 48.85 48.83 49.04 0.0M
2025-06-24 48.46 48.46 48.14 48.41 0.0M
2025-06-23 47.15 47.21 46.93 46.82 0.0M
2025-06-20 48.42 49.23 48.07 48.18 0.0M
2025-06-19 48.68 48.68 48.47 48.44 0.0M
2025-06-18 48.51 48.60 48.31 48.37 0.0M
2025-06-17 49.22 49.22 48.18 48.19 0.0M
2025-06-16 49.02 49.50 49.02 49.39 0.0M
2025-06-13 48.21 48.63 46.85 48.65 0.0M
2025-06-12 49.88 49.88 49.00 49.34 0.0M
2025-06-11 51.19 51.20 50.82 50.89 0.0M
2025-06-10 51.21 51.25 50.70 50.88 0.0M
2025-06-09 49.20 50.40 49.20 50.39 0.0M
2025-06-06 48.12 49.33 48.12 49.05 0.0M
2025-06-05 48.81 48.93 48.63 48.78 0.0M
2025-06-04 49.35 49.35 49.00 49.16 0.0M
2025-06-03 49.16 49.94 49.00 49.99 0.0M
2025-06-02 49.20 49.33 48.51 48.62 0.0M
2025-05-30 49.76 49.76 49.43 49.65 0.0M
2025-05-29 50.91 51.30 50.40 50.41 0.0M
2025-05-28 51.24 51.24 50.71 50.61 0.0M
2025-05-27 51.12 51.55 51.12 51.54 0.0M
2025-05-26 51.41 51.54 51.39 51.45 0.0M
2025-05-23 52.08 52.20 50.87 51.44 0.0M
2025-05-22 52.00 52.50 52.00 52.46 0.0M
2025-05-21 50.63 51.34 49.97 51.19 0.0M
2025-05-20 49.89 49.99 49.40 49.73 0.0M
2025-05-19 48.74 48.77 48.57 49.46 0.0M
2025-05-16 49.40 49.64 49.40 49.68 0.0M
2025-05-15 48.61 48.75 48.38 48.84 0.0M
2025-05-14 49.35 49.35 49.08 49.18 0.0M
2025-05-13 49.22 49.67 49.22 49.45 0.0M
2025-05-12 50.14 50.40 49.26 49.33 0.0M
2025-05-09 48.93 49.12 48.50 48.68 0.0M
2025-05-08 46.82 47.30 46.82 47.59 0.0M
2025-05-07 45.30 45.75 45.30 45.59 0.0M
2025-05-06 44.48 44.48 44.01 44.39 0.0M
2025-05-05 44.50 44.64 44.17 44.14 0.0M
2025-05-02 45.47 45.74 45.33 45.69 0.0M
2025-04-30 44.41 44.43 44.41 44.15 0.0M
2025-04-29 44.35 44.51 44.35 44.36 0.0M
2025-04-28 44.53 44.79 44.12 43.94 0.0M
2025-04-25 43.98 44.90 43.94 44.75 0.0M
2025-04-24 43.43 43.85 43.00 43.72 0.0M
2025-04-23 43.97 44.27 42.88 43.26 0.0M
2025-04-22 40.98 42.13 40.98 42.31 0.0M
2025-04-17 39.75 39.75 39.61 39.57 0.0M
2025-04-16 39.21 39.32 38.99 39.93 0.0M
2025-04-15 40.28 40.37 40.06 40.18 0.0M
2025-04-14 39.43 40.24 39.43 39.65 0.0M
2025-04-11 38.25 38.30 38.16 38.66 0.0M
2025-04-10 39.80 39.80 39.24 38.21 0.0M
2025-04-09 37.37 37.57 36.65 37.27 0.0M
2025-04-08 38.60 39.10 38.50 38.20 0.0M
2025-04-07 36.34 38.76 36.34 38.18 0.0M
2025-04-04 40.14 41.02 39.61 40.39 0.0M
2025-04-03 40.41 40.64 39.18 39.39 0.0M
2025-04-02 41.57 42.79 41.57 42.79 0.0M
2025-04-01 41.24 41.67 40.91 41.83 0.0M
2025-03-31 40.40 41.33 40.30 41.26 0.0M
2025-03-28 42.20 42.28 41.22 41.31 0.0M
2025-03-27 43.34 43.35 42.91 43.00 0.0M
2025-03-26 43.61 43.61 42.79 43.01 0.0M
2025-03-25 42.84 43.40 42.84 43.36 0.0M
2025-03-24 42.89 43.37 42.89 43.42 0.0M
2025-03-21 41.36 41.42 41.20 41.40 0.0M
2025-03-20 42.06 42.51 41.66 41.34 0.0M
2025-03-19 40.73 41.25 40.73 41.52 0.0M
2025-03-18 40.62 40.62 39.96 40.07 0.0M
2025-03-17 40.95 41.00 40.44 40.87 0.0M
2025-03-14 40.50 41.89 40.50 41.43 0.0M
2025-03-13 40.87 41.00 40.50 39.76 0.0M
2025-03-12 40.47 41.20 39.49 40.01 0.0M
2025-03-11 39.44 40.01 38.80 39.80 0.0M
2025-03-10 40.49 41.03 39.03 39.20 0.0M
2025-03-07 43.62 43.90 43.00 43.02 0.0M
2025-03-06 45.07 45.35 44.00 44.50 0.0M
2025-03-05 43.81 45.12 43.75 43.58 0.0M
2025-03-04 42.35 42.70 41.73 41.67 0.0M
2025-03-03 47.37 47.70 45.70 45.90 0.0M
2025-02-28 40.78 43.14 40.25 42.93 0.0M
2025-02-27 43.99 44.10 43.41 43.53 0.0M
2025-02-26 45.03 45.31 43.51 44.05 0.0M
2025-02-25 45.83 45.88 43.76 43.77 0.0M
2025-02-24 48.89 48.89 48.08 48.37 0.0M
2025-02-21 49.99 50.72 49.76 50.23 0.0M
2025-02-20 49.60 49.94 49.60 49.87 0.0M
2025-02-19 48.91 49.50 48.90 49.43 0.0M
2025-02-18 48.63 49.01 48.60 48.60 0.0M
2025-02-17 48.97 49.30 48.89 48.67 0.0M
2025-02-14 49.51 49.51 49.20 49.22 0.0M
2025-02-13 49.21 49.42 49.00 48.82 0.0M
2025-02-12 49.45 49.45 49.00 49.19 0.0M
2025-02-11 50.96 51.00 50.00 49.88 0.0M
2025-02-10 50.51 51.28 50.23 50.28 0.0M
2025-02-07 49.73 51.52 49.73 50.72 0.0M
2025-02-06 50.48 51.00 49.98 50.00 0.0M
2025-02-05 50.35 50.80 50.00 50.18 0.0M
2025-02-04 50.98 51.40 50.89 51.41 0.0M
2025-02-03 49.86 51.35 49.28 51.55 0.0M
2025-01-31 53.53 54.38 53.53 53.89 0.0M
2025-01-30 54.00 54.44 53.42 54.31 0.0M
2025-01-29 52.78 53.31 52.35 52.23 0.0M
2025-01-28 52.71 52.88 52.39 52.29 0.0M
2025-01-27 50.40 51.40 50.20 51.28 0.0M
2025-01-24 53.66 53.94 53.26 53.91 0.0M
2025-01-23 52.73 54.59 52.00 54.45 0.0M
2025-01-22 53.96 54.05 53.21 53.36 0.0M
2025-01-21 52.50 54.19 52.28 54.10 0.0M
2025-01-20 55.76 56.40 53.77 54.25 0.0M
2025-01-17 52.71 54.43 52.71 54.36 0.0M
2025-01-16 51.72 52.00 51.33 51.52 0.0M
2025-01-15 50.52 51.55 50.14 51.58 0.0M
2025-01-14 49.46 50.66 49.46 49.79 0.0M
2025-01-13 49.00 49.00 47.40 48.10 0.0M
2025-01-10 49.12 49.33 48.08 48.83 0.0M
2025-01-09 48.43 49.09 47.79 48.84 0.0M
2025-01-08 49.51 49.80 49.35 49.23 0.0M
2025-01-07 52.26 52.26 50.48 50.52 0.0M
2025-01-06 51.50 52.70 50.85 52.75 0.0M
2025-01-03 50.12 51.18 50.12 50.93 0.0M
2025-01-02 49.40 50.63 49.40 50.77 0.0M