VTCGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.510512 | -0.004936 | -0.96% | 0.51556 | 0.517975 | 0.507404 | 0.00 |
Apr 25 2024 | 0.515448 | -0.000375 | -0.07% | 0.516077 | 0.5214 | 0.503914 | 0.00 |
Apr 24 2024 | 0.515822 | -0.01741 | -3.26% | 0.53495 | 0.53836 | 0.510935 | 0.00 |
Apr 23 2024 | 0.533232 | -0.008489 | -1.57% | 0.540855 | 0.543755 | 0.530672 | 0.00 |
Apr 22 2024 | 0.541721 | 0.016613 | 3.16% | 0.060328 | 0.548622 | 0.060328 | 0.00 |
Apr 21 2024 | 0.525108 | -0.000113 | -0.02% | 0.525232 | 0.531763 | 0.520561 | 0.00 |
Apr 20 2024 | 0.525221 | 0.007132 | 1.38% | 0.516766 | 0.529516 | 0.511862 | 0.00 |
Apr 19 2024 | 0.51809 | 0.007183 | 1.41% | 0.509451 | 0.52604 | 0.483516 | 0.00 |
Apr 18 2024 | 0.510906 | 0.018114 | 3.68% | 0.49356 | 0.51477 | 0.487781 | 0.00 |
Apr 17 2024 | 0.492792 | -0.019949 | -3.89% | 0.512886 | 0.518673 | 0.481048 | 0.00 |
Apr 16 2024 | 0.512741 | 0.003259 | 0.64% | 0.509341 | 0.516951 | 0.497182 | 0.00 |
Apr 15 2024 | 0.509482 | -0.019542 | -3.69% | 0.060328 | 0.535698 | 0.060328 | 0.00 |
Apr 14 2024 | 0.529025 | 0.001636 | 0.31% | 0.524252 | 0.531054 | 0.506748 | 0.00 |
Apr 13 2024 | 0.527389 | -0.014454 | -2.67% | 0.54183 | 0.548345 | 0.501689 | 0.00 |
Apr 12 2024 | 0.541843 | -0.016315 | -2.92% | 0.559297 | 0.568707 | 0.531415 | 0.00 |
Apr 11 2024 | 0.558158 | -0.004106 | -0.73% | 0.561892 | 0.5675 | 0.555231 | 0.00 |
Apr 10 2024 | 0.562263 | 0.016823 | 3.08% | 0.545457 | 0.566402 | 0.536976 | 0.00 |
Apr 09 2024 | 0.54544 | -0.019494 | -3.45% | 0.564366 | 0.564753 | 0.539369 | 0.00 |
Apr 08 2024 | 0.564934 | 0.017855 | 3.26% | 0.060328 | 0.575389 | 0.060328 | 0.00 |
Apr 07 2024 | 0.547079 | 0.003977 | 0.73% | 0.542461 | 0.552451 | 0.542348 | 0.00 |
Apr 06 2024 | 0.543102 | 0.006941 | 1.29% | 0.534651 | 0.548723 | 0.532831 | 0.00 |
Apr 05 2024 | 0.536161 | -0.004991 | -0.92% | 0.541179 | 0.543285 | 0.525017 | 0.00 |
Apr 04 2024 | 0.541151 | 0.018359 | 3.51% | 0.522293 | 0.546162 | 0.514752 | 0.00 |
Apr 03 2024 | 0.522792 | 0.001891 | 0.36% | 0.520832 | 0.530138 | 0.514514 | 0.00 |
Apr 02 2024 | 0.520901 | -0.035262 | -6.34% | 0.554812 | 0.554891 | 0.514601 | 0.00 |
Apr 01 2024 | 0.556163 | -0.003821 | -0.68% | 0.060328 | 0.5566 | 0.060328 | 0.00 |
Mar 31 2024 | 0.559984 | 0.009638 | 1.75% | 0.550843 | 0.560096 | 0.550843 | 0.00 |
Mar 30 2024 | 0.550347 | -0.002935 | -0.53% | 0.553191 | 0.556052 | 0.549481 | 0.00 |
Mar 29 2024 | 0.553282 | -0.007475 | -1.33% | 0.560036 | 0.560803 | 0.54753 | 0.00 |
Mar 28 2024 | 0.560757 | 0.012339 | 2.25% | 0.550744 | 0.56568 | 0.545555 | 0.00 |
Mar 27 2024 | 0.548418 | -0.002699 | -0.49% | 0.550 | 0.562934 | 0.540742 | 0.00 |
Mar 26 2024 | 0.551117 | 0.002004 | 0.36% | 0.549116 | 0.559999 | 0.546893 | 0.00 |
Mar 25 2024 | 0.549113 | 0.015167 | 2.84% | 0.060328 | 0.559356 | 0.060328 | 0.00 |
Mar 24 2024 | 0.533946 | 0.023204 | 4.54% | 0.510473 | 0.535839 | 0.507583 | 0.00 |
Mar 23 2024 | 0.510742 | 0.006509 | 1.29% | 0.505887 | 0.523384 | 0.500497 | 0.00 |
Mar 22 2024 | 0.504233 | -0.012412 | -2.40% | 0.517605 | 0.526809 | 0.495527 | 0.00 |
Mar 21 2024 | 0.516645 | -0.014108 | -2.66% | 0.530247 | 0.533236 | 0.514245 | 0.00 |
Mar 20 2024 | 0.530753 | 0.043807 | 9.00% | 0.488098 | 0.531962 | 0.478082 | 0.00 |
Mar 19 2024 | 0.486947 | -0.044567 | -8.38% | 0.531326 | 0.533831 | 0.486007 | 0.00 |
Mar 18 2024 | 0.531513 | -0.003358 | -0.63% | 0.060328 | 0.56167 | 0.060328 | 0.00 |
Mar 17 2024 | 0.534871 | 0.022738 | 4.44% | 0.517061 | 0.539498 | 0.50875 | 0.00 |
Mar 16 2024 | 0.512133 | -0.03501 | -6.40% | 0.544884 | 0.549128 | 0.509631 | 0.00 |
Mar 15 2024 | 0.547143 | -0.014836 | -2.64% | 0.060328 | 0.552501 | 0.060328 | 0.00 |
Mar 14 2024 | 0.561979 | -0.007639 | -1.34% | 0.569792 | 0.575 | 0.540719 | 0.00 |
Mar 13 2024 | 0.569618 | 0.013958 | 2.51% | 0.555648 | 0.572475 | 0.554453 | 0.00 |
Mar 12 2024 | 0.55566 | 0.00014 | 0.03% | 0.557076 | 0.570715 | 0.540764 | 0.00 |
Mar 11 2024 | 0.55552 | 0.02267 | 4.25% | 0.060328 | 0.567608 | 0.060328 | 0.00 |
Mar 10 2024 | 0.53285 | 0.000511 | 0.10% | 0.532338 | 0.541629 | 0.530061 | 0.00 |
Mar 09 2024 | 0.532339 | 0.000925 | 0.17% | 0.530706 | 0.5341 | 0.529156 | 0.00 |
Mar 08 2024 | 0.531414 | 0.008154 | 1.56% | 0.522574 | 0.540 | 0.516537 | 0.00 |
Mar 07 2024 | 0.523259 | 0.005141 | 0.99% | 0.519375 | 0.53158 | 0.515607 | 0.00 |
Mar 06 2024 | 0.518119 | 0.011485 | 2.27% | 0.501601 | 0.53075 | 0.495136 | 0.00 |
Mar 05 2024 | 0.506634 | -0.027111 | -5.08% | 0.538273 | 0.54094 | 0.441506 | 0.00 |
Mar 04 2024 | 0.533744 | 0.036563 | 7.35% | 0.060328 | 0.53898 | 0.060328 | 0.00 |
Mar 03 2024 | 0.497182 | 0.007319 | 1.49% | 0.4891 | 0.498813 | 0.486114 | 0.00 |
Mar 02 2024 | 0.489862 | -0.003805 | -0.77% | 0.493152 | 0.493152 | 0.486447 | 0.00 |
Mar 01 2024 | 0.493667 | 0.00712 | 1.46% | 0.484478 | 0.498794 | 0.481284 | 0.00 |
Feb 29 2024 | 0.486547 | 0.002575 | 0.53% | 0.48183 | 0.49826 | 0.4653 | 0.00 |
Feb 28 2024 | 0.483973 | 0.036409 | 8.13% | 0.448333 | 0.504 | 0.44619 | 0.00 |
Feb 27 2024 | 0.447563 | 0.019894 | 4.65% | 0.428533 | 0.45127 | 0.420744 | 0.00 |
Feb 26 2024 | 0.42767 | 0.01922 | 4.71% | 0.060328 | 0.431284 | 0.060328 | 0.00 |
Feb 25 2024 | 0.408449 | 0.000906 | 0.22% | 0.407195 | 0.410051 | 0.405 | 0.00 |
Feb 24 2024 | 0.407543 | 0.006108 | 1.52% | 0.400205 | 0.408074 | 0.399363 | 0.00 |
Feb 23 2024 | 0.401435 | -0.003596 | -0.89% | 0.406082 | 0.406837 | 0.398846 | 0.00 |
Feb 22 2024 | 0.405031 | -0.005621 | -1.37% | 0.409961 | 0.411192 | 0.4034 | 0.00 |
Feb 21 2024 | 0.410652 | -0.002917 | -0.71% | 0.414349 | 0.414734 | 0.401684 | 0.00 |
Feb 20 2024 | 0.413568 | 0.002371 | 0.58% | 0.411456 | 0.417769 | 0.403928 | 0.00 |
Feb 19 2024 | 0.411197 | -0.002116 | -0.51% | 0.060328 | 0.415746 | 0.060328 | 0.00 |
Feb 18 2024 | 0.413313 | 0.002522 | 0.61% | 0.410152 | 0.415296 | 0.407292 | 0.00 |
Feb 17 2024 | 0.410792 | -0.00244 | -0.59% | 0.41283 | 0.41327 | 0.402122 | 0.00 |
Feb 16 2024 | 0.413232 | 0.002512 | 0.61% | 0.4119 | 0.416157 | 0.409714 | 0.00 |
Feb 15 2024 | 0.41072 | 0.000028 | 0.01% | 0.410889 | 0.418744 | 0.40709 | 0.00 |
Feb 14 2024 | 0.410692 | 0.016346 | 4.15% | 0.394263 | 0.414384 | 0.391019 | 0.00 |
Feb 13 2024 | 0.394346 | 0.000341 | 0.09% | 0.394092 | 0.397076 | 0.384601 | 0.00 |
Feb 12 2024 | 0.394005 | 0.016097 | 4.26% | 0.060328 | 0.397 | 0.060328 | 0.00 |
Feb 11 2024 | 0.377908 | 0.003019 | 0.81% | 0.375213 | 0.381888 | 0.373554 | 0.00 |
Feb 10 2024 | 0.37489 | 0.007196 | 1.96% | 0.368489 | 0.378099 | 0.366007 | 0.00 |
Feb 09 2024 | 0.367693 | 0.008681 | 2.42% | 0.359301 | 0.379699 | 0.358763 | 0.00 |
Feb 08 2024 | 0.359013 | 0.008711 | 2.49% | 0.351075 | 0.360808 | 0.351075 | 0.00 |
Feb 07 2024 | 0.350302 | 0.00819 | 2.39% | 0.341978 | 0.350581 | 0.339352 | 0.00 |
Feb 06 2024 | 0.342112 | 0.309784 | 958.26% | 0.340213 | 0.344371 | 0.339171 | 0.00 |
Feb 05 2024 | 0.032328 | -0.304912 | -90.41% | 0.060328 | 0.076019 | 0.032072 | 0.00 |
Feb 04 2024 | 0.33724 | -0.002736 | -0.80% | 0.340112 | 0.341086 | 0.3349 | 0.00 |
Feb 03 2024 | 0.339976 | -0.001506 | -0.44% | 0.342549 | 0.342549 | 0.339148 | 0.00 |
Feb 02 2024 | 0.341481 | 0.003737 | 1.11% | 0.338385 | 0.342642 | 0.335753 | 0.00 |
Feb 01 2024 | 0.337744 | 0.001877 | 0.56% | 0.33568 | 0.338705 | 0.330406 | 0.00 |
Jan 31 2024 | 0.335867 | -0.001486 | -0.44% | 0.338372 | 0.343269 | 0.33373 | 0.00 |
Jan 30 2024 | 0.337353 | 0.304995 | 942.56% | 0.339581 | 0.345141 | 0.337353 | 0.00 |
Jan 29 2024 | 0.032358 | -0.298837 | -90.23% | 0.060328 | 0.076019 | 0.031357 | 0.00 |
Jan 28 2024 | 0.331195 | -0.00094 | -0.28% | 0.332026 | 0.33687 | 0.328729 | 0.00 |
Jan 27 2024 | 0.332136 | 0.002468 | 0.75% | 0.32972 | 0.332596 | 0.326197 | 0.00 |