UTRUST Historical Data - UTKGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000112	0.29%	0.038587	0.037001	0.040173

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.037935	0.03867	0.037829	0.038475	0.031657 - 0.261738

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	06:23:06	1.71	0.038046	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
151.52	3,940.87	UTK	UTKEUR	UTKUSD	UTKBTC

UTKGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.042383	0.04478	0.034254	372,201.64	-0.003796	-8.96%
1 Month	0.042485	0.235641	0.031657	468,353.97	-0.003898	-9.17%
3 Months	0.070179	0.253762	0.031657	359,930.64	-0.031592	-45.02%
6 Months	0.054404	0.261738	0.031657	715,004.46	-0.015817	-29.07%
1 Year	0.049254	0.261738	0.031657	782,379.78	-0.010667	-21.66%
3 Years	0.15149	0.491593	0.031657	2,339,697.25	-0.112903	-74.53%
5 Years	0.02579	0.738857	0.000801	4,316,962.25	0.012797	49.62%

UTKGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.03847	0.001662	4.52%	0.036859	0.038561	0.036611	28,873.00
Jul 25 2024	0.036808	0.000362	0.99%	0.036483	0.037625	0.034254	1,004,659.00
Jul 24 2024	0.036446	-0.002887	-7.34%	0.03881	0.038911	0.036155	656,058.00
Jul 23 2024	0.039332	-0.001942	-4.71%	0.040796	0.041364	0.038734	139,057.00
Jul 22 2024	0.041275	-0.002817	-6.39%	0.042383	0.04344	0.040761	487,059.00
Jul 21 2024	0.044091	0.000957	2.22%	0.043108	0.04478	0.042264	212,686.00
Jul 20 2024	0.043134	0.000266	0.62%	0.042383	0.0438	0.042104	77,016.00
Jul 19 2024	0.042868	0.001875	4.57%	0.040957	0.043673	0.039932	820,392.00
Jul 18 2024	0.040993	-0.001438	-3.39%	0.042425	0.043559	0.039807	111,358.00
Jul 17 2024	0.042431	-0.001259	-2.88%	0.04378	0.044963	0.041938	5,005,106.00
Jul 16 2024	0.04369	0.000217	0.50%	0.044015	0.044417	0.04097	318,335.00
Jul 15 2024	0.043473	0.002963	7.32%	0.039666	0.043656	0.036913	366,465.00
Jul 14 2024	0.040509	0.000295	0.73%	0.040168	0.041391	0.039771	17,986.00
Jul 13 2024	0.040214	0.000544	1.37%	0.038803	0.040501	0.038329	93,163.00
Jul 12 2024	0.03967	0.001035	2.68%	0.038576	0.039698	0.037889	117,178.00
Jul 11 2024	0.038635	-0.000472	-1.21%	0.039098	0.039726	0.038081	402,974.00
Jul 10 2024	0.039107	0.000523	1.36%	0.038024	0.03928	0.037776	338,492.00
Jul 09 2024	0.038583	0.001006	2.68%	0.038	0.039098	0.037052	62,367.00
Jul 08 2024	0.037577	0.001998	5.62%	0.039666	0.039794	0.035582	383,608.00
Jul 07 2024	0.035579	-0.002594	-6.80%	0.037678	0.038326	0.035579	39,452.00
Jul 06 2024	0.038173	0.002742	7.74%	0.034856	0.038372	0.034679	102,519.00
Jul 05 2024	0.03543	-0.000044	-0.12%	0.035304	0.036301	0.031657	431,332.00
Jul 04 2024	0.035474	-0.004675	-11.64%	0.039666	0.039794	0.035463	252,261.00
Jul 03 2024	0.040149	-0.002356	-5.54%	0.042064	0.042146	0.039618	647,791.00
Jul 02 2024	0.042505	0.00026	0.62%	0.042198	0.043515	0.041545	122,982.00
Jul 01 2024	0.042245	-0.000941	-2.18%	0.039504	0.235641	0.038834	373,133.00
Jun 30 2024	0.043185	0.000795	1.87%	0.04143	0.043338	0.040961	226,818.00
Jun 29 2024	0.042391	-0.000101	-0.24%	0.042485	0.043272	0.041954	274,779.00
Jun 28 2024	0.042491	0.000613	1.46%	0.041895	0.043858	0.041314	621,578.00
Jun 27 2024	0.041878	-0.001001	-2.33%	0.042403	0.042814	0.040858	258,385.00

See More Historical Prices »

Aragon Network Token

iNav DB Xtrackers MSCI W...

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