VAULTGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 0.083064 | 0.000528 | 0.64% | 0.082513 | 0.083746 | 0.080544 | 0.00 |
Apr 15 2024 | 0.082536 | -0.003166 | -3.69% | 0.084929 | 0.086783 | 0.081515 | 0.00 |
Apr 14 2024 | 0.085702 | 0.000265 | 0.31% | 0.084929 | 0.086031 | 0.082093 | 0.00 |
Apr 13 2024 | 0.085437 | -0.002341 | -2.67% | 0.087776 | 0.088832 | 0.081274 | 0.00 |
Apr 12 2024 | 0.087778 | -0.002643 | -2.92% | 0.090606 | 0.092131 | 0.086089 | 0.00 |
Apr 11 2024 | 0.090422 | -0.000665 | -0.73% | 0.091026 | 0.091935 | 0.089947 | 0.00 |
Apr 10 2024 | 0.091087 | 0.002725 | 3.08% | 0.088364 | 0.091757 | 0.08699 | 0.00 |
Apr 09 2024 | 0.088361 | -0.003158 | -3.45% | 0.091427 | 0.09149 | 0.087378 | 0.00 |
Apr 08 2024 | 0.091519 | 0.002892 | 3.26% | 0.084375 | 0.093213 | 0.084375 | 0.00 |
Apr 07 2024 | 0.088627 | 0.000644 | 0.73% | 0.087879 | 0.089497 | 0.08786 | 0.00 |
Apr 06 2024 | 0.087983 | 0.001124 | 1.29% | 0.086613 | 0.088893 | 0.086319 | 0.00 |
Apr 05 2024 | 0.086858 | -0.000808 | -0.92% | 0.087671 | 0.088012 | 0.085053 | 0.00 |
Apr 04 2024 | 0.087666 | 0.002974 | 3.51% | 0.084611 | 0.088478 | 0.08339 | 0.00 |
Apr 03 2024 | 0.084692 | 0.000306 | 0.36% | 0.084375 | 0.085882 | 0.083351 | 0.00 |
Apr 02 2024 | 0.084386 | -0.005713 | -6.34% | 0.08988 | 0.089892 | 0.083365 | 0.00 |
Apr 01 2024 | 0.090098 | -0.000619 | -0.68% | 0.088957 | 0.09072 | 0.088121 | 0.00 |
Mar 31 2024 | 0.090717 | 0.001561 | 1.75% | 0.089237 | 0.090736 | 0.089237 | 0.00 |
Mar 30 2024 | 0.089156 | -0.000475 | -0.53% | 0.089617 | 0.09008 | 0.089016 | 0.00 |
Mar 29 2024 | 0.089632 | -0.001211 | -1.33% | 0.090726 | 0.09085 | 0.0887 | 0.00 |
Mar 28 2024 | 0.090843 | 0.001999 | 2.25% | 0.089221 | 0.09164 | 0.08838 | 0.00 |
Mar 27 2024 | 0.088844 | -0.000437 | -0.49% | 0.0891 | 0.091195 | 0.0876 | 0.00 |
Mar 26 2024 | 0.089281 | 0.000325 | 0.36% | 0.088957 | 0.09072 | 0.088597 | 0.00 |
Mar 25 2024 | 0.088956 | 0.002457 | 2.84% | 0.086075 | 0.090616 | 0.079472 | 0.00 |
Mar 24 2024 | 0.086499 | 0.003759 | 4.54% | 0.082697 | 0.086806 | 0.082228 | 0.00 |
Mar 23 2024 | 0.08274 | 0.001055 | 1.29% | 0.081954 | 0.084788 | 0.081081 | 0.00 |
Mar 22 2024 | 0.081686 | -0.002011 | -2.40% | 0.083852 | 0.085343 | 0.080275 | 0.00 |
Mar 21 2024 | 0.083696 | -0.002286 | -2.66% | 0.0859 | 0.086384 | 0.083308 | 0.00 |
Mar 20 2024 | 0.085982 | 0.007097 | 9.00% | 0.079072 | 0.086178 | 0.077449 | 0.00 |
Mar 19 2024 | 0.078885 | -0.00722 | -8.39% | 0.086075 | 0.086481 | 0.078733 | 0.00 |
Mar 18 2024 | 0.086105 | -0.000544 | -0.63% | 0.014394 | 0.09099 | 0.014394 | 0.00 |
Mar 17 2024 | 0.086649 | 0.003684 | 4.44% | 0.083764 | 0.087399 | 0.082417 | 0.00 |
Mar 16 2024 | 0.082966 | -0.005672 | -6.40% | 0.088271 | 0.088959 | 0.08256 | 0.00 |
Mar 15 2024 | 0.088637 | -0.002403 | -2.64% | 0.014394 | 0.089505 | 0.014394 | 0.00 |
Mar 14 2024 | 0.091041 | -0.001237 | -1.34% | 0.092306 | 0.09315 | 0.087597 | 0.00 |
Mar 13 2024 | 0.092278 | 0.002261 | 2.51% | 0.090015 | 0.092741 | 0.089821 | 0.00 |
Mar 12 2024 | 0.090017 | 0.000023 | 0.03% | 0.090246 | 0.092456 | 0.087604 | 0.00 |
Mar 11 2024 | 0.089994 | 0.003672 | 4.25% | 0.014394 | 0.091952 | 0.014394 | 0.00 |
Mar 10 2024 | 0.086322 | 0.000083 | 0.10% | 0.086239 | 0.087744 | 0.08587 | 0.00 |
Mar 09 2024 | 0.086239 | 0.00015 | 0.17% | 0.085974 | 0.086524 | 0.085723 | 0.00 |
Mar 08 2024 | 0.086089 | 0.001321 | 1.56% | 0.084657 | 0.08748 | 0.083679 | 0.00 |
Mar 07 2024 | 0.084768 | 0.000833 | 0.99% | 0.084139 | 0.086116 | 0.083528 | 0.00 |
Mar 06 2024 | 0.083935 | 0.001861 | 2.27% | 0.081259 | 0.085982 | 0.080212 | 0.00 |
Mar 05 2024 | 0.082075 | -0.004392 | -5.08% | 0.0872 | 0.087632 | 0.071524 | 0.00 |
Mar 04 2024 | 0.086467 | 0.005923 | 7.35% | 0.014394 | 0.087315 | 0.014394 | 0.00 |
Mar 03 2024 | 0.080543 | 0.001186 | 1.49% | 0.079234 | 0.080808 | 0.07875 | 0.00 |
Mar 02 2024 | 0.079358 | -0.000616 | -0.77% | 0.079891 | 0.079891 | 0.078804 | 0.00 |
Mar 01 2024 | 0.079974 | 0.001153 | 1.46% | 0.078485 | 0.080805 | 0.077968 | 0.00 |
Feb 29 2024 | 0.078821 | 0.000417 | 0.53% | 0.078056 | 0.080718 | 0.075379 | 0.00 |
Feb 28 2024 | 0.078404 | 0.005898 | 8.13% | 0.07263 | 0.081648 | 0.072283 | 0.00 |
Feb 27 2024 | 0.072505 | 0.003223 | 4.65% | 0.069422 | 0.073106 | 0.06816 | 0.00 |
Feb 26 2024 | 0.069283 | 0.003114 | 4.71% | 0.014394 | 0.069868 | 0.014394 | 0.00 |
Feb 25 2024 | 0.066169 | 0.000147 | 0.22% | 0.065966 | 0.066428 | 0.06561 | 0.00 |
Feb 24 2024 | 0.066022 | 0.00099 | 1.52% | 0.064833 | 0.066108 | 0.064697 | 0.00 |
Feb 23 2024 | 0.065032 | -0.000582 | -0.89% | 0.065785 | 0.065908 | 0.064613 | 0.00 |
Feb 22 2024 | 0.065615 | -0.000911 | -1.37% | 0.066414 | 0.066613 | 0.065351 | 0.00 |
Feb 21 2024 | 0.066526 | -0.000472 | -0.70% | 0.067125 | 0.067187 | 0.065073 | 0.00 |
Feb 20 2024 | 0.066998 | 0.000384 | 0.58% | 0.066656 | 0.067679 | 0.065436 | 0.00 |
Feb 19 2024 | 0.066614 | -0.000343 | -0.51% | 0.014394 | 0.067351 | 0.014394 | 0.00 |
Feb 18 2024 | 0.066957 | 0.000409 | 0.61% | 0.066445 | 0.067278 | 0.065981 | 0.00 |
Feb 17 2024 | 0.066548 | -0.000395 | -0.59% | 0.066878 | 0.06695 | 0.065144 | 0.00 |
Feb 16 2024 | 0.066944 | 0.000407 | 0.61% | 0.066728 | 0.067417 | 0.066374 | 0.00 |
Feb 15 2024 | 0.066537 | 0.00000500 | 0.01% | 0.066564 | 0.067836 | 0.065949 | 0.00 |
Feb 14 2024 | 0.066532 | 0.002648 | 4.15% | 0.063871 | 0.06713 | 0.063345 | 0.00 |
Feb 13 2024 | 0.063884 | 0.000055 | 0.09% | 0.063843 | 0.064326 | 0.062305 | 0.00 |
Feb 12 2024 | 0.063829 | 0.048335 | 311.95% | 0.014394 | 0.064314 | 0.014394 | 0.00 |
Feb 11 2024 | 0.015494 | 0.000124 | 0.81% | 0.015384 | 0.015657 | 0.015316 | 0.00 |
Feb 10 2024 | 0.01537 | 0.000295 | 1.96% | 0.015108 | 0.015502 | 0.015006 | 0.00 |
Feb 09 2024 | 0.015075 | 0.000356 | 2.42% | 0.014731 | 0.015568 | 0.014709 | 0.00 |
Feb 08 2024 | 0.01472 | 0.000357 | 2.49% | 0.014394 | 0.014793 | 0.014394 | 0.00 |
Feb 07 2024 | 0.014362 | 0.000336 | 2.39% | 0.014021 | 0.014374 | 0.013913 | 0.00 |
Feb 06 2024 | 0.014027 | 0.000075 | 0.54% | 0.013949 | 0.014119 | 0.013906 | 0.00 |
Feb 05 2024 | 0.013952 | 0.000125 | 0.91% | 0.013817 | 0.014211 | 0.013684 | 0.00 |
Feb 04 2024 | 0.013827 | -0.000112 | -0.80% | 0.013945 | 0.013985 | 0.013731 | 0.00 |
Feb 03 2024 | 0.013939 | -0.000062 | -0.44% | 0.014044 | 0.014044 | 0.013905 | 0.00 |
Feb 02 2024 | 0.014001 | 0.000153 | 1.11% | 0.013874 | 0.014048 | 0.013766 | 0.00 |
Feb 01 2024 | 0.013848 | 0.000077 | 0.56% | 0.013763 | 0.013887 | 0.013547 | 0.00 |
Jan 31 2024 | 0.013771 | -0.000061 | -0.44% | 0.013873 | 0.014074 | 0.013683 | 0.00 |
Jan 30 2024 | 0.013831 | -0.000134 | -0.96% | 0.013923 | 0.014151 | 0.013831 | 0.00 |
Jan 29 2024 | 0.013965 | 0.000386 | 2.84% | 0.013817 | 0.013996 | 0.013533 | 0.00 |
Jan 28 2024 | 0.013579 | -0.000039 | -0.29% | 0.013613 | 0.013812 | 0.013478 | 0.00 |
Jan 27 2024 | 0.013618 | 0.000101 | 0.75% | 0.013519 | 0.013636 | 0.013374 | 0.00 |
Jan 26 2024 | 0.013516 | 0.00064 | 4.97% | 0.012886 | 0.013625 | 0.012862 | 0.00 |
Jan 25 2024 | 0.012877 | -0.000068 | -0.53% | 0.012923 | 0.01298 | 0.01276 | 0.00 |
Jan 24 2024 | 0.012945 | 0.000106 | 0.83% | 0.012873 | 0.01301 | 0.012729 | 0.00 |
Jan 23 2024 | 0.012838 | 0.000077 | 0.60% | 0.012772 | 0.012932 | 0.01246 | 0.00 |
Jan 22 2024 | 0.012761 | -0.000666 | -4.96% | 0.013817 | 0.013934 | 0.012755 | 0.00 |
Jan 21 2024 | 0.013427 | -0.000046 | -0.34% | 0.013469 | 0.013522 | 0.013421 | 0.00 |
Jan 20 2024 | 0.013473 | 0.000034 | 0.25% | 0.013431 | 0.013524 | 0.013382 | 0.00 |
Jan 19 2024 | 0.013439 | 0.000122 | 0.91% | 0.013336 | 0.013616 | 0.013056 | 0.00 |
Jan 18 2024 | 0.013317 | -0.000488 | -3.53% | 0.013816 | 0.013853 | 0.013134 | 0.00 |