UTKEUR

UTRUST Historical Data - UTKEUR

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
UTRUST UTKEUR Crypto 42,347,000 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.000129 -0.14% 0.094112 0.094079 0.095144
Open Price High Price Low Price Prev. Close 52 Week Range
0.094241 0.094431 0.093715 0.094241 0.068256 - 0.350
Exchange Last Trade Size Trade Price Currency
BITV 14:50:39 14,808.00 0.094112 EUR
Price x Volume Volume Base Symbol Related Pairs
10,145.79 107,874.13 UTK UTKUSD UTKGBP UTKBTC

UTKEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0957310.0981680.0860291,546,885.59-0.001619-1.69%
1 Month0.0718310.112090.07131,565,768.890.02228131.02%
3 Months0.0937480.112090.068256883,932.740.0003640.39%
6 Months0.138250.174950.068256930,754.63-0.044138-31.93%
1 Year0.2280130.3500.0682561,276,081.43-0.133901-58.73%
3 Years0.0119440.8716740.0008814,671,031.310.082168687.91%
5 Years0.0432330.8716740.0008814,743,467.230.050879117.68%

UTKEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
05 Feb 2023 0.0941 0.000392 0.42% 0.093708 0.096537 0.092591 473,065.00
04 Feb 2023 0.093708 0.003296 3.65% 0.090412 0.093927 0.089028 598,339.00
03 Feb 2023 0.090412 0.000371 0.41% 0.090041 0.093998 0.089781 648,266.00
02 Feb 2023 0.090041 0.000191 0.21% 0.089659 0.092138 0.086029 405,698.00
01 Feb 2023 0.08985 0.0008 0.90% 0.08905 0.09199 0.08905 247,158.00
31 Jan 2023 0.08905 -0.008518 -8.73% 0.096954 0.096963 0.088756 7,954,515.00
30 Jan 2023 0.097568 0.001837 1.92% 0.095731 0.098168 0.095619 501,154.00
29 Jan 2023 0.095731 -0.001293 -1.33% 0.097395 0.098594 0.095202 291,849.00
28 Jan 2023 0.097024 -0.000237 -0.24% 0.096829 0.098889 0.094 1,055,017.00
27 Jan 2023 0.097261 0.002068 2.17% 0.09612 0.10136 0.095444 4,135,592.00
26 Jan 2023 0.095193 -0.000038 -0.04% 0.095812 0.097247 0.091678 1,976,096.00
25 Jan 2023 0.095231 -0.007099 -6.94% 0.10244 0.10459 0.0937 3,516,380.00
24 Jan 2023 0.10233 0.00733 7.72% 0.095338 0.11209 0.09434 7,209,877.00
23 Jan 2023 0.095 -0.003115 -3.17% 0.098125 0.099443 0.093854 615,485.00
22 Jan 2023 0.098115 0.003753 3.98% 0.094362 0.1022 0.09234 2,318,337.00
21 Jan 2023 0.094362 0.004463 4.96% 0.089899 0.095298 0.089 384,046.00
20 Jan 2023 0.089899 0.00043 0.48% 0.089469 0.090359 0.0878 122,920.00
19 Jan 2023 0.089469 -0.006531 -6.80% 0.08834 0.099182 0.086634 1,278,168.00
18 Jan 2023 0.096 0.00766 8.67% 0.08834 0.096 0.0877 501,335.00
17 Jan 2023 0.08834 0.000019 0.02% 0.0883 0.090245 0.0859 1,525,435.00
16 Jan 2023 0.088321 -0.001292 -1.44% 0.089613 0.089613 0.085127 256,062.00
15 Jan 2023 0.089613 0.003289 3.81% 0.0869 0.093199 0.086698 567,735.00
14 Jan 2023 0.086324 0.006024 7.50% 0.082479 0.088152 0.082076 956,683.00
13 Jan 2023 0.0803 -0.001197 -1.47% 0.082479 0.082881 0.0776 1,565,364.00
12 Jan 2023 0.081497 0.003841 4.95% 0.0748 0.086793 0.0739 3,443,052.00
11 Jan 2023 0.077656 0.003052 4.09% 0.073237 0.084769 0.073237 1,092,268.00
10 Jan 2023 0.074604 0.001367 1.87% 0.0734 0.076299 0.073257 142,371.00
09 Jan 2023 0.073237 0.001406 1.96% 0.071831 0.073237 0.0713 59,247.00
08 Jan 2023 0.071831 -0.001306 -1.79% 0.073137 0.073289 0.071831 108,624.00
07 Jan 2023 0.073137 0.000237 0.33% 0.073796 0.073796 0.072001 61,918.00
06 Jan 2023 0.0729 -0.000896 -1.21% 0.073796 0.074878 0.0727 38,494.00
Your Recent History
COIN
UTKEUR
UTRUST
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230205 04:13:10