UTEMIS Historical Data - UTSGBP | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
UTEMIS (Cryptocurrency:UTSGBP)
UTEMIS (Cryptocurrency:UTSGBP) Historical

UTEMIS (UTSGBP)

0.003027

-0.00000081

( -0.03% )

Updated: 20:02:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.00302077	-3.0E-6	-0.10	0.00301792	0.00306462	0.00300964	0
1714261800	0.00302341	-4.0E-5	-1.31	0.00306292	0.00306881	0.00300323	0
1714175400	0.00306307	-3.0E-5	-0.97	0.00309336	0.00310784	0.00304442	0
1714089000	0.00309268	-2.0E-6	-0.06	0.00309645	0.0031284	0.00302348	0
1714002600	0.00309493	-0.000104	-3.25	0.00320969	0.00323016	0.00306561	0
1713916200	0.00319939	-5.1E-5	-1.57	0.00324512	0.00326252	0.00318403	0
1713829800	0.00325032	0.0001	3.17	0.00314551	0.00329173	0.00304048	0
1713743400	0.00315064	-6.8E-7	-0.02	0.00315139	0.00319057	0.00312336	0
1713657000	0.00315132	4.3E-5	1.38	0.00310059	0.00317709	0.00307116	0
1713570600	0.00310853	4.3E-5	1.40	0.0030567	0.00315624	0.00290109	0
1713484200	0.00306543	0.00010868	3.68	0.00296136	0.00308861	0.00292668	0
1713397800	0.00295675	-0.00012	-3.90	0.00307731	0.00311203	0.00288628	0
1713311400	0.00307644	2.0E-5	0.65	0.00305604	0.0031017	0.00298309	0
1713225000	0.00305689	-0.000117	-3.69	0.00314551	0.00321418	0.00301907	0
1713138600	0.00317414	1.0E-5	0.32	0.00314551	0.00318632	0.00304048	0
1713052200	0.00316433	-8.7E-5	-2.68	0.00325098	0.00329006	0.00301013	0
1712965800	0.00325105	-9.8E-5	-2.93	0.00335578	0.00341224	0.00318849	0
1712879400	0.00334894	-2.5E-5	-0.74	0.00337135	0.003405	0.00333138	0
1712793000	0.00337357	0.00010094	3.08	0.00327274	0.00339841	0.00322185	0
1712706600	0.00327263	-0.000117	-3.45	0.00338619	0.00338851	0.00323621	0
1712620200	0.0033896	0.00010713	3.26	0.00313375	0.00345233	0.00308851	0
1712533800	0.00328247	2.4E-5	0.74	0.00325476	0.0033147	0.00325408	0
1712447400	0.00325861	4.2E-5	1.31	0.0032079	0.00329233	0.00319698	0
1712361000	0.00321696	-3.0E-5	-0.92	0.00324707	0.00325971	0.0031501	0
1712274600	0.0032469	0.00011015	3.51	0.00313375	0.00327697	0.00308851	0
1712188200	0.00313675	1.1E-5	0.35	0.00312499	0.00318083	0.00308708	0
1712101800	0.0031254	-0.000212	-6.35	0.00332887	0.00332934	0.0030876	0
1712015400	0.00333697	-2.3E-5	-0.68	0.00329469	0.00335999	0.00326375	0
1711929000	0.0033599	5.8E-5	1.76	0.00330505	0.00336057	0.00330505	0
1711842600	0.00330208	-1.8E-5	-0.54	0.00331914	0.0033363	0.00329688	0
1711756200	0.00331968	-4.5E-5	-1.34	0.00336021	0.00336481	0.00328518	0
1711669800	0.00336454	7.4E-5	2.25	0.00330446	0.00339408	0.00327332	0
1711583400	0.0032905	-1.6E-5	-0.48	0.00329999	0.0033776	0.00324445	0
1711497000	0.0033067	1.2E-5	0.36	0.00329469	0.00335999	0.00328136	0
1711410600	0.00329467	9.1E-5	2.84	0.00318148	0.00335613	0.00316481	0
1711324200	0.00320367	0.00013922	4.54	0.00306284	0.00321503	0.00304549	0
1711237800	0.00306445	3.9E-5	1.29	0.00303532	0.0031403	0.00300298	0
1711151400	0.00302539	-7.4E-5	-2.39	0.00310563	0.00316085	0.00297316	0
1711065000	0.00309987	-8.5E-5	-2.67	0.00318148	0.00319941	0.00308546	0
1710978600	0.00318451	0.00026284	9.00	0.00292858	0.00319177	0.00286849	0
1710892200	0.00292167	-0.000267	-8.37	0.00318795	0.00320298	0.00291604	0
1710805800	0.00318908	-2.0E-5	-0.62	0.0032693	0.00337001	0.00305778	0
1710719400	0.00320922	0.00013643	4.44	0.00310236	0.00323698	0.00305249	0
1710633000	0.00307279	-0.00021	-6.40	0.0032693	0.00329477	0.00305778	0
1710546600	0.00328285	-8.9E-5	-2.64	0.00334245	0.00342428	0.00310343	0
1710460200	0.00337187	-4.6E-5	-1.35	0.00341875	0.00345	0.00324431	0
1710373800	0.0034177	8.4E-5	2.52	0.00333388	0.00343485	0.00332671	0
1710287400	0.00333396	8.5E-7	0.03	0.00334245	0.00342428	0.00324458	0
1710201000	0.00333311	0.00013601	4.25	0.00290686	0.00340564	0.00290686	0
1710114600	0.0031971	3.0E-6	0.09	0.00319402	0.00324977	0.00318036	0
1710028200	0.00319403	6.0E-6	0.19	0.00318423	0.0032046	0.00317493	0
1709941800	0.00318848	4.9E-5	1.56	0.00313544	0.00324	0.00309922	0
1709855400	0.00313955	3.1E-5	1.00	0.00311625	0.00318948	0.00309364	0
1709769000	0.00310871	6.9E-5	2.27	0.0030096	0.0031845	0.00297081	0
1709682600	0.0030398	-0.000163	-5.09	0.00322963	0.00324563	0.00264903	0
1709596200	0.00320246	0.00021938	7.35	0.00290686	0.00323388	0.00290686	0
1709509800	0.00298308	4.4E-5	1.50	0.0029346	0.00299287	0.00291668	0
1709423400	0.00293917	-2.3E-5	-0.78	0.00295891	0.00295891	0.00291867	0
1709337000	0.002962	4.3E-5	1.47	0.00290686	0.00299276	0.0028877	0
1709250600	0.00291928	1.5E-5	0.52	0.00289098	0.00298956	0.0027918	0
1709164200	0.00290383	0.00021845	8.13	0.00269	0.003024	0.00267714	0
1709077800	0.00268538	0.00011937	4.65	0.00257119	0.00270762	0.00252446	0
1708991400	0.00256601	0.00011532	4.71	0.00243649	0.0025877	0.00241076	0
1708905000	0.00245069	5.0E-6	0.20	0.00244316	0.0024603	0.00243	0
1708818600	0.00244525	3.7E-5	1.54	0.00240122	0.00244844	0.00239617	0
1708732200	0.0024086	-2.2E-5	-0.91	0.00243649	0.00244102	0.00239307	0
1708645800	0.00243018	-3.4E-5	-1.38	0.00245976	0.00246715	0.0024204	0
1708559400	0.00246391	-1.7E-5	-0.69	0.00248609	0.0024884	0.0024101	0
1708473000	0.00248141	1.4E-5	0.57	0.00246873	0.00250661	0.00242356	0
1708386600	0.00246718	-1.3E-5	-0.52	0.0021558	0.00249447	0.00215257	0
1708300200	0.00247988	1.5E-5	0.61	0.00246091	0.00249177	0.00244374	0
1708213800	0.00246474	-1.5E-5	-0.60	0.00247697	0.00247961	0.00241273	0
1708127400	0.00247939	1.5E-5	0.61	0.0024714	0.00249694	0.00245828	0
1708041000	0.00246432	1.7E-7	0.01	0.00246533	0.00251246	0.00244254	0
1707954600	0.00246415	9.8E-5	4.14	0.00236557	0.0024863	0.00234611	0
1707868200	0.00236607	2.0E-6	0.08	0.00236455	0.00238245	0.0023076	0
1707781800	0.00236403	9.7E-5	4.28	0.0021558	0.002382	0.00215257	0
1707695400	0.00226744	1.8E-5	0.80	0.00225128	0.00229132	0.00224132	0
1707609000	0.00224933	4.3E-5	1.95	0.00221093	0.00226859	0.00219604	0
1707522600	0.00220615	5.2E-5	2.41	0.0021558	0.00227819	0.00215257	0
1707436200	0.00215407	5.2E-5	2.47	0.00210645	0.00216484	0.00210645	0
1707349800	0.0021018	4.9E-5	2.39	0.00205186	0.00210348	0.00203611	0
1707263400	0.00205267	1.1E-5	0.54	0.00204127	0.00206622	0.00203502	0
1707177000	0.00204176	1.8E-5	0.89	0.00207555	0.00212651	0.00202562	0
1707090600	0.00202343	-1.6E-5	-0.78	0.00204066	0.00204651	0.00200939	0
1707004200	0.00203985	-9.0E-6	-0.44	0.00205529	0.00205529	0.00203488	0
1706917800	0.00204888	2.2E-5	1.09	0.0020303	0.00205584	0.00201451	0
1706831400	0.00202646	1.1E-5	0.55	0.00201408	0.00203223	0.00198243	0
1706745000	0.0020152	-9.0E-6	-0.44	0.00203023	0.00205961	0.00200238	0
1706658600	0.00202411	-2.0E-5	-0.98	0.00203748	0.00207084	0.00202411	0
1706572200	0.00204366	5.6E-5	2.82	0.00207555	0.00212651	0.00198043	0
1706485800	0.00198717	-6.0E-6	-0.30	0.00199215	0.00202122	0.00197237	0
1706399400	0.00199281	1.5E-5	0.76	0.00197832	0.00199557	0.00195718	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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