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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	0.0199	0.0200	0.0199	0.0199	0.0199	39,323,392
06 Feb 2023	0.0201	0.0205	0.0197	0.0199	0.0199	39,339,742
05 Feb 2023	0.0207	0.0207	0.0199	0.0201	0.0201	52,448,047
04 Feb 2023	0.0206	0.0209	0.0203	0.0207	0.0207	39,668,440
03 Feb 2023	0.0197	0.0206	0.0197	0.0206	0.0206	49,924,307
02 Feb 2023	0.0200	0.0205	0.0195	0.0197	0.0197	57,764,631
01 Feb 2023	0.0188	0.0204	0.0180	0.0200	0.0200	73,608,067
31 Jan 2023	0.0186	0.0190	0.0186	0.0188	0.0188	40,339,515
30 Jan 2023	0.0198	0.0199	0.0184	0.0186	0.0186	55,735,385
29 Jan 2023	0.0195	0.0200	0.0194	0.0198	0.0198	37,594,903
28 Jan 2023	0.0201	0.0202	0.0192	0.0195	0.0195	35,778,861
27 Jan 2023	0.0192	0.0203	0.0188	0.0201	0.0201	56,019,691
26 Jan 2023	0.0186	0.0193	0.0185	0.0192	0.0192	53,363,960
25 Jan 2023	0.0177	0.0188	0.0173	0.0186	0.0186	45,267,930
24 Jan 2023	0.0185	0.0189	0.0176	0.0177	0.0177	46,666,688
23 Jan 2023	0.0179	0.0186	0.0179	0.0185	0.0185	43,648,254
22 Jan 2023	0.0176	0.0185	0.0176	0.0179	0.0179	44,494,185
21 Jan 2023	0.0181	0.0182	0.0175	0.0176	0.0176	47,233,402
20 Jan 2023	0.0164	0.0181	0.0162	0.0181	0.0181	38,416,591
19 Jan 2023	0.0160	0.0165	0.0160	0.0164	0.0164	29,117,272
18 Jan 2023	0.0173	0.0176	0.0159	0.0160	0.0160	51,359,081
17 Jan 2023	0.0175	0.0176	0.0173	0.0173	0.0173	39,226,622
16 Jan 2023	0.0173	0.0178	0.0168	0.0175	0.0175	48,175,948
15 Jan 2023	0.0169	0.0174	0.0165	0.0173	0.0173	47,796,026
14 Jan 2023	0.0165	0.0177	0.0165	0.0169	0.0169	68,289,826
13 Jan 2023	0.0154	0.0165	0.0153	0.0165	0.0165	42,758,815
12 Jan 2023	0.0153	0.0155	0.0149	0.0154	0.0154	45,450,092
11 Jan 2023	0.0149	0.0151	0.0144	0.0151	0.0151	29,997,183
10 Jan 2023	0.0144	0.0150	0.0142	0.0149	0.0149	38,902,920
09 Jan 2023	0.0141	0.0149	0.0141	0.0144	0.0144	49,992,965
08 Jan 2023	0.0135	0.0141	0.0134	0.0141	0.0141	26,058,878
07 Jan 2023	0.0136	0.0137	0.0135	0.0135	0.0135	20,020,194
06 Jan 2023	0.0136	0.0136	0.0133	0.0136	0.0136	27,251,199
05 Jan 2023	0.0138	0.0138	0.0136	0.0136	0.0136	25,805,456
04 Jan 2023	0.0134	0.0138	0.0134	0.0138	0.0138	28,980,432
03 Jan 2023	0.0134	0.0135	0.0132	0.0134	0.0134	24,913,551
02 Jan 2023	0.0133	0.0135	0.0131	0.0134	0.0134	22,661,338
01 Jan 2023	0.0131	0.0133	0.0130	0.0133	0.0133	19,129,037
31 Dec 2022	0.0130	0.0131	0.0128	0.0130	0.0130	19,614,641
30 Dec 2022	0.0130	0.0131	0.0127	0.0130	0.0130	22,201,569
29 Dec 2022	0.0130	0.0131	0.0128	0.0130	0.0130	21,517,682
28 Dec 2022	0.0133	0.0133	0.0129	0.0130	0.0130	24,298,001
27 Dec 2022	0.0134	0.0134	0.0131	0.0133	0.0133	20,530,163
26 Dec 2022	0.0134	0.0134	0.0132	0.0134	0.0134	18,263,747
25 Dec 2022	0.0135	0.0135	0.0132	0.0134	0.0134	16,917,295
24 Dec 2022	0.0135	0.0136	0.0134	0.0135	0.0135	16,210,690
23 Dec 2022	0.0136	0.0137	0.0135	0.0135	0.0135	17,035,846
22 Dec 2022	0.0136	0.0136	0.0132	0.0136	0.0136	22,624,299
21 Dec 2022	0.0134	0.0136	0.0132	0.0136	0.0136	19,839,936
20 Dec 2022	0.0130	0.0136	0.0130	0.0134	0.0134	20,170,957
19 Dec 2022	0.0137	0.0138	0.0129	0.0130	0.0130	26,418,937
18 Dec 2022	0.0139	0.0139	0.0136	0.0137	0.0137	19,806,056
17 Dec 2022	0.0140	0.0140	0.0135	0.0139	0.0139	26,923,448
16 Dec 2022	0.0149	0.0153	0.0138	0.0140	0.0140	38,877,410
15 Dec 2022	0.0151	0.0151	0.0149	0.0149	0.0149	23,852,417
14 Dec 2022	0.0154	0.0155	0.0151	0.0151	0.0151	25,568,412
13 Dec 2022	0.0154	0.0156	0.0148	0.0154	0.0154	31,457,314
12 Dec 2022	0.0156	0.0156	0.0152	0.0154	0.0154	23,272,951
11 Dec 2022	0.0157	0.0159	0.0156	0.0156	0.0156	22,394,972
10 Dec 2022	0.0155	0.0160	0.0155	0.0157	0.0157	26,469,139
09 Dec 2022	0.0156	0.0157	0.0155	0.0155	0.0155	21,162,102
08 Dec 2022	0.0153	0.0156	0.0153	0.0156	0.0156	21,896,430
07 Dec 2022	0.0158	0.0159	0.0152	0.0153	0.0153	22,930,318
06 Dec 2022	0.0157	0.0159	0.0157	0.0158	0.0158	20,114,888
05 Dec 2022	0.0157	0.0160	0.0157	0.0157	0.0157	24,591,948
04 Dec 2022	0.0155	0.0157	0.0155	0.0157	0.0157	21,457,816
03 Dec 2022	0.0158	0.0159	0.0154	0.0155	0.0155	28,863,935
02 Dec 2022	0.0155	0.0158	0.0154	0.0158	0.0158	25,054,602
01 Dec 2022	0.0160	0.0160	0.0155	0.0155	0.0155	24,720,421
30 Nov 2022	0.0155	0.0160	0.0155	0.0160	0.0160	32,244,498
29 Nov 2022	0.0153	0.0156	0.0152	0.0155	0.0155	24,810,802
28 Nov 2022	0.0155	0.0157	0.0150	0.0153	0.0153	32,333,051
27 Nov 2022	0.0157	0.0160	0.0155	0.0155	0.0155	23,398,507
26 Nov 2022	0.0157	0.0160	0.0156	0.0157	0.0157	24,873,774
25 Nov 2022	0.0158	0.0159	0.0154	0.0157	0.0157	27,450,807
24 Nov 2022	0.0157	0.0160	0.0154	0.0158	0.0158	29,768,201
23 Nov 2022	0.0153	0.0157	0.0152	0.0157	0.0157	33,058,197
22 Nov 2022	0.0150	0.0153	0.0146	0.0152	0.0152	29,253,062
21 Nov 2022	0.0151	0.0155	0.0148	0.0150	0.0150	39,658,828
20 Nov 2022	0.0161	0.0162	0.0150	0.0151	0.0151	31,233,464
19 Nov 2022	0.0162	0.0163	0.0158	0.0161	0.0161	25,236,399
18 Nov 2022	0.0163	0.0165	0.0160	0.0162	0.0162	28,477,328
17 Nov 2022	0.0167	0.0170	0.0161	0.0163	0.0163	41,393,576
16 Nov 2022	0.0166	0.0174	0.0164	0.0167	0.0167	49,872,162
15 Nov 2022	0.0163	0.0170	0.0161	0.0166	0.0166	46,524,764
14 Nov 2022	0.0163	0.0167	0.0153	0.0163	0.0163	69,305,703
13 Nov 2022	0.0169	0.0173	0.0161	0.0163	0.0163	51,501,736
12 Nov 2022	0.0181	0.0181	0.0168	0.0169	0.0169	42,750,599
11 Nov 2022	0.0190	0.0192	0.0176	0.0181	0.0181	68,614,999
10 Nov 2022	0.0171	0.0194	0.0169	0.0190	0.0190	114,863,878
09 Nov 2022	0.0203	0.0205	0.0168	0.0171	0.0171	153,268,597
08 Nov 2022	0.0233	0.0246	0.0186	0.0203	0.0203	259,448,321
07 Nov 2022	0.0218	0.0240	0.0217	0.0233	0.0233	129,487,042
06 Nov 2022	0.0228	0.0233	0.0218	0.0218	0.0218	72,580,497
05 Nov 2022	0.0223	0.0228	0.0222	0.0228	0.0228	65,102,268
04 Nov 2022	0.0212	0.0224	0.0212	0.0223	0.0223	78,630,410
03 Nov 2022	0.0203	0.0214	0.0203	0.0212	0.0212	51,174,274
02 Nov 2022	0.0205	0.0208	0.0201	0.0204	0.0204	58,812,369
01 Nov 2022	0.0209	0.0210	0.0204	0.0205	0.0205	45,415,420
31 Oct 2022	0.0203	0.0209	0.0202	0.0209	0.0209	49,998,078
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,754.36+60.71(+0.22%)

HANG SENG21,431.51+209.35(+0.99%)

CRUDE OIL74.92+0.81(+1.09%)

GOLD FUTURES1,886.50+7.00(+0.37%)

DOW33,891.02-34.99(-0.10%)

BTC-GBP18,989.46-118.34(-0.62%)

VeChain GBP (VET-GBP)

NIKKEI 225
27,754.36
+60.71(+0.22%)

HANG SENG
21,431.51
+209.35(+0.99%)

CRUDE OIL
74.92
+0.81(+1.09%)

GOLD FUTURES
1,886.50
+7.00(+0.37%)

DOW
33,891.02
-34.99(-0.10%)

BTC-GBP
18,989.46
-118.34(-0.62%)