UK Markets open in 4 hrs 45 mins

VeChain GBP (VET-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.0199-0.0001 (-0.58%)
As of 03:14AM UTC. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.01990.02000.01990.01990.019939,323,392
06 Feb 20230.02010.02050.01970.01990.019939,339,742
05 Feb 20230.02070.02070.01990.02010.020152,448,047
04 Feb 20230.02060.02090.02030.02070.020739,668,440
03 Feb 20230.01970.02060.01970.02060.020649,924,307
02 Feb 20230.02000.02050.01950.01970.019757,764,631
01 Feb 20230.01880.02040.01800.02000.020073,608,067
31 Jan 20230.01860.01900.01860.01880.018840,339,515
30 Jan 20230.01980.01990.01840.01860.018655,735,385
29 Jan 20230.01950.02000.01940.01980.019837,594,903
28 Jan 20230.02010.02020.01920.01950.019535,778,861
27 Jan 20230.01920.02030.01880.02010.020156,019,691
26 Jan 20230.01860.01930.01850.01920.019253,363,960
25 Jan 20230.01770.01880.01730.01860.018645,267,930
24 Jan 20230.01850.01890.01760.01770.017746,666,688
23 Jan 20230.01790.01860.01790.01850.018543,648,254
22 Jan 20230.01760.01850.01760.01790.017944,494,185
21 Jan 20230.01810.01820.01750.01760.017647,233,402
20 Jan 20230.01640.01810.01620.01810.018138,416,591
19 Jan 20230.01600.01650.01600.01640.016429,117,272
18 Jan 20230.01730.01760.01590.01600.016051,359,081
17 Jan 20230.01750.01760.01730.01730.017339,226,622
16 Jan 20230.01730.01780.01680.01750.017548,175,948
15 Jan 20230.01690.01740.01650.01730.017347,796,026
14 Jan 20230.01650.01770.01650.01690.016968,289,826
13 Jan 20230.01540.01650.01530.01650.016542,758,815
12 Jan 20230.01530.01550.01490.01540.015445,450,092
11 Jan 20230.01490.01510.01440.01510.015129,997,183
10 Jan 20230.01440.01500.01420.01490.014938,902,920
09 Jan 20230.01410.01490.01410.01440.014449,992,965
08 Jan 20230.01350.01410.01340.01410.014126,058,878
07 Jan 20230.01360.01370.01350.01350.013520,020,194
06 Jan 20230.01360.01360.01330.01360.013627,251,199
05 Jan 20230.01380.01380.01360.01360.013625,805,456
04 Jan 20230.01340.01380.01340.01380.013828,980,432
03 Jan 20230.01340.01350.01320.01340.013424,913,551
02 Jan 20230.01330.01350.01310.01340.013422,661,338
01 Jan 20230.01310.01330.01300.01330.013319,129,037
31 Dec 20220.01300.01310.01280.01300.013019,614,641
30 Dec 20220.01300.01310.01270.01300.013022,201,569
29 Dec 20220.01300.01310.01280.01300.013021,517,682
28 Dec 20220.01330.01330.01290.01300.013024,298,001
27 Dec 20220.01340.01340.01310.01330.013320,530,163
26 Dec 20220.01340.01340.01320.01340.013418,263,747
25 Dec 20220.01350.01350.01320.01340.013416,917,295
24 Dec 20220.01350.01360.01340.01350.013516,210,690
23 Dec 20220.01360.01370.01350.01350.013517,035,846
22 Dec 20220.01360.01360.01320.01360.013622,624,299
21 Dec 20220.01340.01360.01320.01360.013619,839,936
20 Dec 20220.01300.01360.01300.01340.013420,170,957
19 Dec 20220.01370.01380.01290.01300.013026,418,937
18 Dec 20220.01390.01390.01360.01370.013719,806,056
17 Dec 20220.01400.01400.01350.01390.013926,923,448
16 Dec 20220.01490.01530.01380.01400.014038,877,410
15 Dec 20220.01510.01510.01490.01490.014923,852,417
14 Dec 20220.01540.01550.01510.01510.015125,568,412
13 Dec 20220.01540.01560.01480.01540.015431,457,314
12 Dec 20220.01560.01560.01520.01540.015423,272,951
11 Dec 20220.01570.01590.01560.01560.015622,394,972
10 Dec 20220.01550.01600.01550.01570.015726,469,139
09 Dec 20220.01560.01570.01550.01550.015521,162,102
08 Dec 20220.01530.01560.01530.01560.015621,896,430
07 Dec 20220.01580.01590.01520.01530.015322,930,318
06 Dec 20220.01570.01590.01570.01580.015820,114,888
05 Dec 20220.01570.01600.01570.01570.015724,591,948
04 Dec 20220.01550.01570.01550.01570.015721,457,816
03 Dec 20220.01580.01590.01540.01550.015528,863,935
02 Dec 20220.01550.01580.01540.01580.015825,054,602
01 Dec 20220.01600.01600.01550.01550.015524,720,421
30 Nov 20220.01550.01600.01550.01600.016032,244,498
29 Nov 20220.01530.01560.01520.01550.015524,810,802
28 Nov 20220.01550.01570.01500.01530.015332,333,051
27 Nov 20220.01570.01600.01550.01550.015523,398,507
26 Nov 20220.01570.01600.01560.01570.015724,873,774
25 Nov 20220.01580.01590.01540.01570.015727,450,807
24 Nov 20220.01570.01600.01540.01580.015829,768,201
23 Nov 20220.01530.01570.01520.01570.015733,058,197
22 Nov 20220.01500.01530.01460.01520.015229,253,062
21 Nov 20220.01510.01550.01480.01500.015039,658,828
20 Nov 20220.01610.01620.01500.01510.015131,233,464
19 Nov 20220.01620.01630.01580.01610.016125,236,399
18 Nov 20220.01630.01650.01600.01620.016228,477,328
17 Nov 20220.01670.01700.01610.01630.016341,393,576
16 Nov 20220.01660.01740.01640.01670.016749,872,162
15 Nov 20220.01630.01700.01610.01660.016646,524,764
14 Nov 20220.01630.01670.01530.01630.016369,305,703
13 Nov 20220.01690.01730.01610.01630.016351,501,736
12 Nov 20220.01810.01810.01680.01690.016942,750,599
11 Nov 20220.01900.01920.01760.01810.018168,614,999
10 Nov 20220.01710.01940.01690.01900.0190114,863,878
09 Nov 20220.02030.02050.01680.01710.0171153,268,597
08 Nov 20220.02330.02460.01860.02030.0203259,448,321
07 Nov 20220.02180.02400.02170.02330.0233129,487,042
06 Nov 20220.02280.02330.02180.02180.021872,580,497
05 Nov 20220.02230.02280.02220.02280.022865,102,268
04 Nov 20220.02120.02240.02120.02230.022378,630,410
03 Nov 20220.02030.02140.02030.02120.021251,174,274
02 Nov 20220.02050.02080.02010.02040.020458,812,369
01 Nov 20220.02090.02100.02040.02050.020545,415,420
31 Oct 20220.02030.02090.02020.02090.020949,998,078
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...