UK markets closed

VeChain GBP (VET-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.021243-0.000563 (-2.58%)
As of 12:42PM UTC. Market open.
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20220.0210630.0213430.0210180.0212430.02124347,103,772
24 Sept 20220.0214590.0218550.0210430.0210690.02106953,989,103
23 Sept 20220.0203250.0210130.0202290.0214580.02145870,364,842
22 Sept 20220.0195480.0204600.0194480.0203250.02032565,719,168
21 Sept 20220.0199500.0205790.0191660.0195530.01955384,072,831
20 Sept 20220.0199910.0202820.0196630.0199570.01995759,395,621
19 Sept 20220.0195800.0200980.0192310.0199870.01998770,342,226
18 Sept 20220.0213350.0213350.0195710.0195750.01957567,491,081
17 Sept 20220.0204800.0213360.0204750.0213360.02133651,249,712
16 Sept 20220.0202430.0206500.0201820.0204790.02047957,504,307
15 Sept 20220.0208110.0209390.0200210.0202400.02024071,767,337
14 Sept 20220.0204590.0209590.0203750.0208130.02081367,002,120
13 Sept 20220.0219580.0219950.0203750.0205920.02059288,972,039
12 Sept 20220.0221370.0226750.0218060.0219560.02195676,075,657
11 Sept 20220.0222030.0224500.0217610.0221380.02213857,672,736
10 Sept 20220.0221390.0224390.0218750.0222060.02220661,383,249
09 Sept 20220.0210580.0223710.0210290.0221380.02213876,542,439
08 Sept 20220.0206700.0211670.0204960.0210610.02106158,312,491
07 Sept 20220.0199380.0207770.0197110.0206720.02067261,364,234
06 Sept 20220.0211600.0217910.0198270.0199420.01994274,123,425
05 Sept 20220.0217930.0218530.0208720.0211550.02115550,042,067
04 Sept 20220.0210430.0219080.0209170.0217950.02179552,038,682
03 Sept 20220.0209370.0210990.0206640.0210450.02104543,699,472
02 Sept 20220.0210410.0214900.0206920.0209330.02093353,850,972
01 Sept 20220.0208660.0211420.0202960.0210430.02104355,987,710
31 Aug 20220.0208620.0215020.0207750.0208660.02086658,901,628
30 Aug 20220.0212360.0216580.0204070.0208600.02086059,066,655
29 Aug 20220.0202210.0212530.0200830.0212350.02123556,458,829
28 Aug 20220.0208060.0211030.0202230.0202240.02022449,745,618
27 Aug 20220.0208110.0211270.0205190.0208070.02080756,573,508
26 Aug 20220.0226320.0229020.0206180.0207980.02079883,876,037
25 Aug 20220.0222560.0229040.0222640.0226330.02263353,835,407
24 Aug 20220.0223560.0227870.0217690.0222550.02225565,546,450
23 Aug 20220.0222410.0224820.0215790.0223530.02235368,593,770
22 Aug 20220.0224530.0224600.0212290.0222390.02223969,423,806
21 Aug 20220.0218010.0227930.0217030.0224610.02246162,740,800
20 Aug 20220.0217510.0224370.0213440.0218010.02180169,201,616
19 Aug 20220.0236550.0236550.0216000.0217550.02175598,711,909
18 Aug 20220.0242540.0247640.0236270.0236610.02366162,421,728
17 Aug 20220.0253970.0263300.0241060.0242430.02424382,803,725
16 Aug 20220.0260610.0262150.0253130.0254010.02540159,613,035
15 Aug 20220.0266350.0273900.0256780.0260680.02606875,819,313
14 Aug 20220.0271350.0278540.0264420.0266340.02663476,711,481
13 Aug 20220.0275150.0277290.0269620.0271300.02713064,167,473
12 Aug 20220.0268510.0276410.0265760.0275180.02751888,166,426
11 Aug 20220.0267780.0274830.0266140.0268530.026853109,612,509
10 Aug 20220.0250510.0268910.0242980.0267750.026775123,508,212
09 Aug 20220.0260840.0263460.0245440.0250500.02505081,056,754
08 Aug 20220.0259410.0270940.0258910.0260860.02608687,679,788
07 Aug 20220.0255740.0263210.0253510.0259380.02593864,742,968
06 Aug 20220.0260390.0264130.0255060.0255740.02557474,680,507
05 Aug 20220.0243220.0260430.0241440.0260380.026038114,604,746
04 Aug 20220.0242030.0249020.0238200.0243260.024326105,901,615
03 Aug 20220.0228610.0253140.0223470.0242080.024208168,774,821
02 Aug 20220.0225650.0238220.0214490.0228600.022860149,749,864
01 Aug 20220.0223190.0230320.0219440.0225690.02256978,232,224
31 Jul 20220.0224910.0234890.0222020.0223140.022314115,620,247
30 Jul 20220.0219610.0234130.0217300.0224920.022492115,375,002
29 Jul 20220.0216420.0226150.0214490.0219640.021964121,356,653
28 Jul 20220.0206980.0219170.0203830.0216420.021642128,949,085
27 Jul 20220.0193810.0206990.0190060.0206990.02069992,454,931
26 Jul 20220.0194010.0194010.0187560.0193810.01938163,957,804
25 Jul 20220.0209350.0209860.0193910.0193910.01939174,617,992
24 Jul 20220.0209080.0214350.0207190.0209350.02093564,465,354
23 Jul 20220.0211020.0215230.0203810.0209050.02090570,519,434
22 Jul 20220.0211600.0223970.0209740.0211100.02111092,592,840
21 Jul 20220.0211810.0214370.0203800.0211640.02116486,242,959
20 Jul 20220.0217110.0227710.0211800.0211810.021181137,656,322
19 Jul 20220.0207580.0219620.0201270.0217090.021709114,058,342
18 Jul 20220.0194890.0207220.0194790.0207740.020774102,742,848
17 Jul 20220.0199850.0203310.0194900.0194900.01949071,214,760
16 Jul 20220.0193770.0200750.0190500.0199840.01998465,206,535
15 Jul 20220.0192480.0196940.0190920.0193790.01937970,537,887
14 Jul 20220.0187620.0193820.0183110.0192480.01924873,263,605
13 Jul 20220.0180710.0187840.0175970.0187650.01876580,405,767
12 Jul 20220.0185000.0187600.0180580.0180720.01807260,966,788
11 Jul 20220.0194840.0194840.0184630.0185070.01850764,176,736
10 Jul 20220.0200590.0200810.0193530.0194850.01948558,025,064
09 Jul 20220.0197380.0203450.0197260.0200580.02005862,248,390
08 Jul 20220.0200350.0205670.0197330.0197360.01973689,086,651
07 Jul 20220.0198200.0202370.0193640.0200300.02003078,484,766
06 Jul 20220.0190100.0199770.0186380.0198190.01981994,998,697
05 Jul 20220.0192470.0193760.0184310.0190050.01900583,665,856
04 Jul 20220.0186530.0193040.0181770.0192490.01924974,590,756
03 Jul 20220.0184520.0188500.0180400.0186520.01865260,884,154
02 Jul 20220.0183080.0186730.0180460.0184530.01845362,991,318
01 Jul 20220.0187100.0190250.0180960.0182910.01829191,314,349
30 Jun 20220.0187240.0188860.0175310.0186950.01869592,920,714
29 Jun 20220.0192260.0194340.0185010.0187180.01871893,926,402
28 Jun 20220.0200290.0207030.0191510.0192270.01922794,334,849
27 Jun 20220.0197850.0207090.0197630.0200320.02003292,124,656
26 Jun 20220.0213550.0217170.0197590.0197830.01978399,225,274
25 Jun 20220.0207460.0214700.0200440.0213590.02135996,971,859
24 Jun 20220.0196980.0211250.0195710.0207470.020747110,174,032
23 Jun 20220.0185700.0197460.0185560.0196990.01969992,829,509
22 Jun 20220.0192320.0193160.0185610.0185740.01857488,502,992
21 Jun 20220.0192940.0203830.0188430.0192240.019224118,330,406
20 Jun 20220.0188200.0193960.0180240.0192950.019295103,507,585
19 Jun 20220.0177350.0189740.0169960.0188110.018811120,245,915
18 Jun 20220.0191080.0193350.0164560.0177410.017741139,007,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...