ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,750.00
0.40%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. UTRUST (Cryptocurrency:UTKETH)

  6. UTRUST (Cryptocurrency:UTKETH) Historical

UTKETH UTRUST

0.000021
-0.00000020 (-0.93%)
17:35:11 - Realtime Data

UTKETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.000022 0.00000070 3.35% 0.000021 0.000026 0.000021 123,149.00
May 30 2024 0.000021 -0.00000010 -0.48% 0.000021 0.000021 0.000021 113,732.00
May 29 2024 0.000021 0.00000010 0.48% 0.000021 0.000022 0.000021 112,866.00
May 28 2024 0.000021 -0.00000010 -0.48% 0.000021 0.000021 0.000021 126,966.00
May 27 2024 0.000021 0.00000050 2.44% 0.000021 0.000021 0.00002 180,965.00
May 26 2024 0.000021 -0.00000050 -2.38% 0.000021 0.000021 0.00002 115,725.00
May 25 2024 0.000021 0.00000060 2.94% 0.00002 0.000021 0.00002 121,149.00
May 24 2024 0.00002 0.00000020 0.99% 0.00002 0.000021 0.00002 131,932.00
May 23 2024 0.00002 -0.00000050 -2.42% 0.000021 0.000021 0.000019 125,068.00
May 22 2024 0.000021 -0.00000040 -1.90% 0.000021 0.000021 0.000021 115,156.00
May 21 2024 0.000021 -0.00000070 -3.21% 0.000022 0.000022 0.000021 114,941.00
May 20 2024 0.000022 -0.00000300 -12.20% 0.000025 0.000025 0.000022 199,264.00
May 19 2024 0.000025 -0.00000100 -3.89% 0.000026 0.000026 0.000025 114,137.00
May 18 2024 0.000026 -0.00000100 -3.70% 0.000027 0.000027 0.000026 123,415.00
May 17 2024 0.000027 -0.00000070 -2.53% 0.000028 0.000028 0.000027 111,915.00
May 16 2024 0.000028 0.00000020 0.73% 0.000027 0.000028 0.000027 108,802.00
May 15 2024 0.000028 0.00000050 1.85% 0.000027 0.000028 0.000026 113,628.00
May 14 2024 0.000027 0.00 0.00% 0.000027 0.000027 0.000026 114,633.00
May 13 2024 0.000027 0.00000090 3.45% 0.000026 0.000027 0.000025 186,947.00
May 12 2024 0.000026 0.00 0.00% 0.000026 0.000027 0.000026 119,264.00
May 11 2024 0.000026 -0.00000080 -2.97% 0.000027 0.000028 0.000026 122,221.00
May 10 2024 0.000027 -0.00000031 -1.14% 0.000027 0.000029 0.000027 111,482.00
May 09 2024 0.000027 0.00000051 1.91% 0.000027 0.000027 0.000026 115,674.00
May 08 2024 0.000027 -0.00000037 -1.37% 0.000027 0.000027 0.000026 118,235.00
May 07 2024 0.000027 -0.00000003 -0.11% 0.000027 0.000028 0.000027 106,863.00
May 06 2024 0.000027 -0.00000100 -3.56% 0.000028 0.000028 0.000027 166,416.00
May 05 2024 0.000028 -0.00000010 -0.35% 0.000028 0.000029 0.000027 108,800.00
May 04 2024 0.000028 -0.00000010 -0.35% 0.000028 0.000029 0.000028 105,656.00
May 03 2024 0.000028 -0.00000060 -2.08% 0.000029 0.00003 0.000028 111,347.00
May 02 2024 0.000029 0.00000100 3.61% 0.000028 0.000029 0.000027 111,475.00
May 01 2024 0.000028 0.00000100 3.76% 0.000027 0.000028 0.000026 116,138.00
Apr 30 2024 0.000027 0.00000040 1.53% 0.000026 0.000028 0.000026 112,866.00
Apr 29 2024 0.000026 0.00000040 1.55% 0.000026 0.000027 0.000026 207,465.00
Apr 28 2024 0.000026 -0.00000080 -3.01% 0.000027 0.000027 0.000026 105,597.00
Apr 27 2024 0.000027 -0.00000100 -3.60% 0.000028 0.000028 0.000027 134,570.00
Apr 26 2024 0.000028 -0.00000090 -3.14% 0.000029 0.000029 0.000028 112,986.00
Apr 25 2024 0.000029 -0.00000100 -3.36% 0.00003 0.00003 0.000029 114,916.00
Apr 24 2024 0.00003 -0.00000200 -6.29% 0.000032 0.000033 0.00003 96,977.00
Apr 23 2024 0.000032 0.00000100 3.25% 0.000031 0.000033 0.000031 113,402.00
Apr 22 2024 0.000031 -0.00000034 -1.09% 0.000031 0.000031 0.00003 170,885.00
Apr 21 2024 0.000031 -0.00000200 -6.12% 0.000033 0.000033 0.00003 100,289.00
Apr 20 2024 0.000033 0.00000100 3.16% 0.000032 0.000033 0.000031 94,477.00
Apr 19 2024 0.000032 0.00000100 3.30% 0.00003 0.000033 0.00003 101,684.00
Apr 18 2024 0.00003 0.00000030 1.00% 0.00003 0.000031 0.000029 104,983.00
Apr 17 2024 0.00003 -0.00000030 -0.99% 0.00003 0.000031 0.000029 107,269.00
Apr 16 2024 0.00003 0.00000200 6.97% 0.000029 0.000031 0.000028 110,549.00
Apr 15 2024 0.000029 -0.00000080 -2.71% 0.000029 0.000031 0.000028 180,527.00
Apr 14 2024 0.00003 0.00000080 2.79% 0.000029 0.000032 0.000028 104,673.00
Apr 13 2024 0.000029 -0.00000300 -9.46% 0.000032 0.000033 0.000026 132,528.00
Apr 12 2024 0.000032 -0.00000300 -8.64% 0.000035 0.000036 0.00003 99,317.00
Apr 11 2024 0.000035 -0.00000098 -2.75% 0.000036 0.000036 0.000033 89,804.00
Apr 10 2024 0.000036 0.00000040 1.13% 0.000035 0.000036 0.000034 112,487.00
Apr 09 2024 0.000035 -0.00000080 -2.22% 0.000036 0.000037 0.000035 82,237.00
Apr 08 2024 0.000036 -0.00000080 -2.17% 0.000037 0.000038 0.000036 156,371.00
Apr 07 2024 0.000037 0.00000100 2.81% 0.000036 0.000037 0.000035 103,094.00
Apr 06 2024 0.000036 0.00000100 2.90% 0.000035 0.000036 0.000034 93,614.00
Apr 05 2024 0.000035 -0.00000200 -5.41% 0.000037 0.000039 0.000033 96,520.00
Apr 04 2024 0.000037 0.00000300 8.86% 0.000034 0.000038 0.000034 90,598.00
Apr 03 2024 0.000034 -0.00000200 -5.54% 0.000036 0.000038 0.000034 91,272.00
Apr 02 2024 0.000036 -0.00000010 -0.28% 0.000036 0.000037 0.000034 86,999.00
Apr 01 2024 0.000036 -0.00000200 -5.26% 0.000038 0.000038 0.000036 162,063.00
Mar 31 2024 0.000038 0.00000070 1.88% 0.000037 0.000039 0.000036 74,110.00
Mar 30 2024 0.000037 -0.00000100 -2.59% 0.000039 0.00004 0.000037 86,627.00
Mar 29 2024 0.000039 0.00000048 1.26% 0.000038 0.000039 0.000037 104,680.00
Mar 28 2024 0.000038 0.00000070 1.87% 0.000037 0.00004 0.000035 194,536.00
Mar 27 2024 0.000037 -0.00000400 -9.71% 0.00004 0.00004 0.000037 132,755.00
Mar 26 2024 0.000041 0.00000500 13.89% 0.000036 0.000042 0.000035 148,240.00
Mar 25 2024 0.000036 -0.00000010 -0.28% 0.000036 0.000038 0.000035 229,904.00
Mar 24 2024 0.000036 0.00000050 1.40% 0.000036 0.000037 0.000035 126,958.00
Mar 23 2024 0.000036 -0.00000040 -1.11% 0.000036 0.000038 0.000035 133,245.00
Mar 22 2024 0.000036 -0.00000100 -2.68% 0.000037 0.000037 0.000035 151,566.00
Mar 21 2024 0.000037 0.00000200 5.70% 0.000035 0.000042 0.000035 181,661.00
Mar 20 2024 0.000035 0.00000200 6.13% 0.000032 0.000036 0.000031 148,800.00
Mar 19 2024 0.000033 -0.00000020 -0.61% 0.000033 0.000034 0.000031 141,255.00
Mar 18 2024 0.000033 0.00000200 6.44% 0.000032 0.000034 0.000031 217,479.00
Mar 17 2024 0.000031 0.00000100 3.34% 0.00003 0.000032 0.00003 154,746.00
Mar 16 2024 0.00003 -0.00000200 -6.25% 0.000032 0.000032 0.000029 135,728.00
Mar 15 2024 0.000032 -0.00000040 -1.23% 0.000032 0.000034 0.000031 252,758.00
Mar 14 2024 0.000032 0.00 0.00% 0.000032 0.000033 0.000031 141,733.00
Mar 13 2024 0.000032 0.00000090 2.86% 0.000031 0.000033 0.000031 137,845.00
Mar 12 2024 0.000032 0.00000200 6.85% 0.000029 0.000033 0.000029 129,040.00
Mar 11 2024 0.000029 -0.00000100 -3.27% 0.000031 0.000031 0.000029 238,759.00
Mar 10 2024 0.000031 0.00000030 0.99% 0.00003 0.000032 0.00003 150,910.00
Mar 09 2024 0.00003 0.00000060 2.02% 0.00003 0.000032 0.000029 148,583.00
Mar 08 2024 0.00003 0.00000040 1.37% 0.000029 0.000031 0.000028 154,231.00
Mar 07 2024 0.000029 0.00000200 7.22% 0.000027 0.000029 0.000027 150,132.00
Mar 06 2024 0.000028 0.00000100 3.76% 0.000027 0.000028 0.000026 219,597.00
Mar 05 2024 0.000027 -0.00000200 -6.94% 0.000029 0.00003 0.000026 187,634.00
Mar 04 2024 0.000029 -0.00000100 -3.31% 0.00003 0.000031 0.000028 141,509.00
Mar 03 2024 0.00003 0.00000100 3.44% 0.000029 0.000031 0.000028 156,499.00
Mar 02 2024 0.000029 0.00000200 7.30% 0.000027 0.00003 0.000027 184,147.00

Your Recent History

COIN
UTKETH
UTRUST
BIT
P21LQ2
NLBNPIT21LQ2 20241218 22...
NASDAQ
GOMDE
Gohealth.MD
TSXV
ARI
Acme Resources Inc.
ASX
GNMOA
Great Northern Minerals
TSX
5865
My Farm
COIN
ETHBNUSD
EtherBone
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved