UK markets closed

VeChain GBP (VET-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.033282+0.001869 (+5.95%)
As of 06:28AM UTC. Market open.
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20240.0327940.0332820.0324290.0332820.03328260,698,476
19 Apr 20240.0305010.0322720.0297110.0319160.03191659,231,107
18 Apr 20240.0320990.0329030.0298110.0305010.03050169,708,216
17 Apr 20240.0332210.0332320.0306180.0320990.03209992,845,953
16 Apr 20240.0344900.0378610.0322800.0332210.033221164,105,981
15 Apr 20240.0323600.0349180.0302710.0344900.034490121,596,111
14 Apr 20240.0345450.0377290.0286230.0323600.032360217,063,481
13 Apr 20240.0383860.0409480.0329400.0345450.034545237,908,749
12 Apr 20240.0370920.0391610.0363090.0383860.038386125,792,861
11 Apr 20240.0343580.0371280.0335160.0370920.03709286,494,459
10 Apr 20240.0369530.0370990.0342300.0343570.03435767,682,418
09 Apr 20240.0336690.0376570.0328270.0369530.036953126,725,816
08 Apr 20240.0328610.0342950.0328600.0336690.03366941,211,235
07 Apr 20240.0319500.0332080.0317670.0328610.03286134,323,471
06 Apr 20240.0330470.0332580.0310170.0319500.03195049,625,086
05 Apr 20240.0323360.0339220.0314780.0330470.03304748,048,934
04 Apr 20240.0326100.0342060.0316170.0323360.03233655,442,758
03 Apr 20240.0354100.0354100.0319890.0326100.03261065,779,952
02 Apr 20240.0365300.0375790.0343900.0354100.03541079,629,773
01 Apr 20240.0355800.0369510.0353170.0365300.03653052,618,376
31 Mar 20240.0372950.0372950.0353780.0355800.03558051,316,138
30 Mar 20240.0369960.0375500.0357580.0372950.03729574,916,272
29 Mar 20240.0351380.0379510.0339870.0369960.03699687,607,510
28 Mar 20240.0356240.0366160.0341190.0351380.03513895,717,890
27 Mar 20240.0354190.0364220.0345920.0356240.03562467,527,444
26 Mar 20240.0337820.0356910.0336050.0354190.03541963,074,138
25 Mar 20240.0326050.0339270.0324740.0337820.03378242,618,619
24 Mar 20240.0320080.0333390.0316660.0326050.03260538,977,997
23 Mar 20240.0328360.0335400.0312170.0320080.03200857,489,686
22 Mar 20240.0331560.0334370.0320040.0328360.03283659,468,497
21 Mar 20240.0298300.0332470.0289210.0331560.03315676,424,859
20 Mar 20240.0320350.0322600.0289480.0298310.029831101,892,608
19 Mar 20240.0330550.0332380.0307040.0320350.03203570,863,863
18 Mar 20240.0317890.0336790.0301860.0330550.03305573,168,256
17 Mar 20240.0349980.0355020.0310540.0317890.03178973,964,168
16 Mar 20240.0370890.0374100.0327370.0349980.034998105,738,029
15 Mar 20240.0384190.0385510.0353570.0370890.03708994,412,625
14 Mar 20240.0380800.0391440.0374380.0384190.03841989,362,381
13 Mar 20240.0392720.0399590.0364130.0380800.038080101,337,439
12 Mar 20240.0373290.0394230.0359590.0392720.039272106,952,676
11 Mar 20240.0384170.0386660.0365850.0373290.03732973,105,402
10 Mar 20240.0368830.0393150.0367430.0384170.03841796,841,823
09 Mar 20240.0378040.0380150.0354980.0368830.03688377,457,193
08 Mar 20240.0368720.0379650.0363290.0378050.03780587,376,475
07 Mar 20240.0349450.0372340.0337460.0368720.036872102,415,082
06 Mar 20240.0390180.0392660.0314400.0349510.034951183,537,111
05 Mar 20240.0387400.0415150.0379570.0390150.039015150,830,866
04 Mar 20240.0406170.0406170.0371180.0387270.03872791,137,562
03 Mar 20240.0386260.0406180.0383990.0406180.040618103,524,115
02 Mar 20240.0377870.0386800.0377200.0386230.03862371,531,591
01 Mar 20240.0384540.0396560.0367320.0377910.037791129,816,248
29 Feb 20240.0385790.0433780.0362800.0384640.038464257,849,430
28 Feb 20240.0399100.0407610.0377540.0385800.038580130,564,138
27 Feb 20240.0354980.0405230.0354980.0399130.039913218,681,207
26 Feb 20240.0350730.0361490.0348130.0354940.03549454,556,215
25 Feb 20240.0343770.0354180.0334140.0350730.03507350,402,315
24 Feb 20240.0354550.0366490.0340820.0343750.03437577,338,443
23 Feb 20240.0343450.0368430.0329290.0354610.035461105,563,313
22 Feb 20240.0351360.0353810.0326490.0343390.03433961,781,104
21 Feb 20240.0355750.0358540.0331310.0351370.03513784,602,978
20 Feb 20240.0361280.0379840.0354390.0355750.035575106,526,593
19 Feb 20240.0360590.0364870.0346790.0361500.036150105,202,559
18 Feb 20240.0368090.0377080.0343920.0360570.036057186,008,625
17 Feb 20240.0363120.0406980.0351320.0368160.036816474,843,925
16 Feb 20240.0285550.0384300.0282370.0362880.036288552,519,125
15 Feb 20240.0259300.0287310.0255090.0285570.02855787,469,831
14 Feb 20240.0249720.0260330.0246180.0259330.02593340,770,852
13 Feb 20240.0239180.0251270.0235250.0249800.02498035,083,521
12 Feb 20240.0235210.0244720.0234740.0239140.02391431,326,274
11 Feb 20240.0235700.0238290.0230880.0235220.02352224,267,489
10 Feb 20240.0228840.0236940.0228790.0235700.02357029,873,821
09 Feb 20240.0227640.0231680.0227330.0228830.02288326,483,178
08 Feb 20240.0222040.0228190.0219220.0227650.02276522,299,484
07 Feb 20240.0221650.0224620.0220900.0222020.02220221,163,563
06 Feb 20240.0219090.0225070.0215920.0221650.02216522,176,978
05 Feb 20240.0225910.0227210.0218660.0219090.02190920,867,321
04 Feb 20240.0232080.0233890.0225770.0225910.02259120,640,359
03 Feb 20240.0223250.0232160.0222610.0232070.02320724,062,505
02 Feb 20240.0222450.0223290.0217050.0223190.02231923,112,803
01 Feb 20240.0225100.0226130.0219120.0222450.02224526,701,041
31 Jan 20240.0228520.0234760.0224430.0225100.02251029,773,024
30 Jan 20240.0220580.0229090.0218710.0228520.02285226,209,570
29 Jan 20240.0222680.0227190.0220220.0220570.02205728,072,965
28 Jan 20240.0220410.0223440.0217130.0222690.02226922,039,948
27 Jan 20240.0213020.0220970.0210910.0220400.02204030,126,264
26 Jan 20240.0213820.0214430.0208300.0213060.02130624,710,389
25 Jan 20240.0209260.0214440.0208810.0213880.02138827,839,116
24 Jan 20240.0205230.0209520.0197400.0209230.02092339,715,237
23 Jan 20240.0220150.0221090.0205130.0205230.02052331,482,430
22 Jan 20240.0224060.0225690.0220100.0220100.02201020,997,050
21 Jan 20240.0224350.0225520.0220840.0224040.02240422,209,960
20 Jan 20240.0223940.0226840.0212490.0224350.02243532,873,388
19 Jan 20240.0237110.0238390.0220950.0223940.02239432,399,033
18 Jan 20240.0241130.0242870.0231980.0237130.02371328,365,318
17 Jan 20240.0237730.0242810.0236060.0241150.02411533,118,836
16 Jan 20240.0230660.0241440.0230460.0237720.02377228,975,713
15 Jan 20240.0243180.0243180.0230570.0230710.02307130,127,345
14 Jan 20240.0241810.0246850.0236670.0243180.02431828,557,281
13 Jan 20240.0258910.0261610.0235770.0241860.02418646,288,769
12 Jan 20240.0255880.0269560.0248440.0258930.02589354,693,266
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...