UTRUST Historical Data - UTKEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
UTRUST (Cryptocurrency:UTKEUR)
UTRUST (Cryptocurrency:UTKEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
UTRUST	UTKEUR	Crypto	61,852,000	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000109	0.14%	0.075695	0.075323	0.076098

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.075255	0.075972	0.074052	0.075586	0.047001 - 0.141

Exchange	Last Trade	Size	Trade Price	Currency
BITV	04:30:41	935.11	0.075695	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
9,130.55	121,650.25	UTK	UTKUSD	UTKGBP	UTKBTC

UTKEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.091163	0.091489	0.071614	613,406.52	-0.015468	-16.97%
1 Month	0.10425	0.1254	0.071614	515,928.01	-0.028555	-27.39%
3 Months	0.07317	0.141	0.070676	956,017.91	0.002525	3.45%
6 Months	0.054797	0.141	0.054797	2,092,273.41	0.020898	38.14%
1 Year	0.099496	0.141	0.047001	1,476,366.28	-0.023801	-23.92%
3 Years	0.451551	0.871674	0.047001	2,658,775.60	-0.375856	-83.24%
5 Years	0.037664	0.871674	0.000881	4,383,283.37	0.038031	100.97%

UTKEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.075586	0.000331	0.44%	0.075255	0.075767	0.075255	18,536.00
Apr 30 2024	0.075255	-0.002559	-3.29%	0.077848	0.080033	0.071614	779,121.00
Apr 29 2024	0.077814	-0.000034	-0.04%	0.091163	0.091489	0.076997	444,977.00
Apr 28 2024	0.077848	-0.002911	-3.60%	0.081693	0.08272	0.077848	974,984.00
Apr 27 2024	0.080759	-0.000934	-1.14%	0.081693	0.081693	0.077518	1,100,281.00
Apr 26 2024	0.081693	-0.005289	-6.08%	0.091163	0.091163	0.081001	840,138.00
Apr 25 2024	0.086982	-0.002545	-2.84%	0.091163	0.091163	0.085986	135,805.00
Apr 24 2024	0.089527	-0.004263	-4.55%	0.095358	0.10012	0.088	960,755.00
Apr 23 2024	0.09379	0.002495	2.73%	0.091163	0.094897	0.091163	16,670.00
Apr 22 2024	0.091295	0.000132	0.14%	0.091163	0.091489	0.09087	797.00
Apr 21 2024	0.091163	-0.000948	-1.03%	0.096874	0.096874	0.090486	1,000,571.00
Apr 20 2024	0.092111	0.001241	1.37%	0.09087	0.092111	0.09087	661.00
Apr 19 2024	0.09087	0.00611	7.21%	0.08726	0.094273	0.082654	662,453.00
Apr 18 2024	0.08476	0.001145	1.37%	0.083615	0.08476	0.08309	624.00
Apr 17 2024	0.083615	-0.004585	-5.20%	0.084577	0.088763	0.083187	127,271.00
Apr 16 2024	0.0882	0.003623	4.28%	0.084577	0.089539	0.080836	271,485.00
Apr 15 2024	0.084577	-0.003103	-3.54%	0.086899	0.094	0.083199	406,581.00
Apr 14 2024	0.08768	0.004614	5.55%	0.083066	0.091487	0.078612	495,938.00
Apr 13 2024	0.083066	-0.014344	-14.73%	0.098001	0.10096	0.0736	546,177.00
Apr 12 2024	0.09741	-0.01571	-13.89%	0.11795	0.12129	0.092	1,454,352.00
Apr 11 2024	0.11312	-0.00483	-4.09%	0.11795	0.11887	0.11092	126,313.00
Apr 10 2024	0.11795	0.00369	3.23%	0.11379	0.11809	0.110	422,563.00
Apr 09 2024	0.11426	-0.00943	-7.62%	0.12289	0.1254	0.11311	621,049.00
Apr 08 2024	0.12369	0.00658	5.62%	0.1188	0.12505	0.11537	1,060,101.00
Apr 07 2024	0.11711	0.00882	8.14%	0.11032	0.11781	0.11032	755,676.00
Apr 06 2024	0.10829	0.0014	1.31%	0.1071	0.10839	0.10646	6,916.00
Apr 05 2024	0.10689	-0.0073	-6.39%	0.11557	0.1186	0.10648	854,849.00
Apr 04 2024	0.11419	0.00976	9.35%	0.10425	0.11495	0.10163	360,326.00
Apr 03 2024	0.10443	-0.00534	-4.86%	0.1092	0.11322	0.10304	964,324.00
Apr 02 2024	0.10977	-0.00904	-7.61%	0.11946	0.11946	0.10551	1,105,895.00

See More Historical Prices »

Delayed Upgrade Clock

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