Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Substratum Substratum (SUB)
0.024722 USD (-8.28%)
0.00000219 BTC (-11.52%)
0.00007954 ETH (-8.76%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Better Than Any Bank Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 6.5% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
9,468,979 USD
838 BTC
30,465 ETH
Volume (24h)
4,497 USD
0.40 BTC
14.47 ETH
Circulating Supply
383,021,000 SUB
Total Supply
472,000,000 SUB

Historical data for Substratum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 24, 2019 0.024100 0.029029 0.023164 0.028017 4,516 10,730,935
Jun 23, 2019 0.025532 0.026147 0.023905 0.024100 6,469 9,230,745
Jun 22, 2019 0.024016 0.028049 0.023785 0.025530 22,621 9,778,397
Jun 21, 2019 0.023676 0.025404 0.023537 0.023976 3,520 9,183,428
Jun 20, 2019 0.022511 0.024092 0.022217 0.023668 5,001 9,065,157
Jun 19, 2019 0.022472 0.022769 0.021060 0.022514 17,011 8,623,347
Jun 18, 2019 0.023301 0.023324 0.021308 0.022459 8,254 8,602,116
Jun 17, 2019 0.022115 0.024093 0.021676 0.023309 7,071 8,927,969
Jun 16, 2019 0.022637 0.023138 0.021794 0.022099 24,568 8,464,508
Jun 15, 2019 0.022974 0.023094 0.021302 0.022637 20,339 8,670,377
Jun 14, 2019 0.021251 0.023010 0.021200 0.022928 27,830 8,781,724
Jun 13, 2019 0.022040 0.022550 0.020040 0.021239 21,945 8,135,129
Jun 12, 2019 0.020393 0.024131 0.020104 0.022028 26,112 8,437,252
Jun 11, 2019 0.019904 0.020682 0.019232 0.020393 16,891 7,811,139
Jun 10, 2019 0.019337 0.019891 0.018670 0.019891 16,942 7,618,770
Jun 09, 2019 0.019666 0.019838 0.018952 0.019381 15,911 7,423,144
Jun 08, 2019 0.021013 0.022422 0.019643 0.019665 14,204 7,532,043
Jun 07, 2019 0.019700 0.021734 0.019588 0.020912 24,543 8,009,731
Jun 06, 2019 0.019366 0.021494 0.019115 0.019713 19,270 7,550,365
Jun 05, 2019 0.017765 0.020508 0.017411 0.019364 14,468 7,416,785
Jun 04, 2019 0.019167 0.022485 0.017220 0.017765 26,617 6,804,517
Jun 03, 2019 0.022028 0.022031 0.019010 0.019189 14,944 7,349,963
Jun 02, 2019 0.021680 0.022193 0.021384 0.022029 19,832 8,437,411
Jun 01, 2019 0.020454 0.022776 0.020293 0.021680 17,106 8,303,998
May 31, 2019 0.020726 0.021664 0.019013 0.020457 19,831 7,835,631
May 30, 2019 0.021481 0.022601 0.019865 0.020726 24,606 7,938,466
May 29, 2019 0.021486 0.024014 0.021228 0.021479 21,809 8,227,023
May 28, 2019 0.022359 0.022632 0.021327 0.021491 26,158 8,231,501
May 27, 2019 0.023871 0.024384 0.022889 0.023024 25,950 8,818,660
May 26, 2019 0.022485 0.023892 0.021937 0.023862 24,100 9,139,602
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Substratum

Substratum (SUB) is an open-source network that allows anyone to allocate spare computing resources to support the foundation of the decentralized web. Its vision is to 'make the internet a free and fair place for the entire world'. The Substratum Network is a worldwide collection of nodes that uses cryptography to deliver secure content globally without the need for VPNs or Tor. Anyone who runs a Substratum Node are rewarded with SUB each time they serve content.

Substratum Statistics
Substratum Price 0.024722 USD
Substratum ROI -48.81%
Market Rank #381
Market Cap 9,468,979 USD
24 Hour Volume 4,497 USD
Circulating Supply 383,021,000 SUB
Total Supply 472,000,000 SUB
Max Supply No Data
All Time High 3.25 USD
(Jan 09, 2018)
All Time Low 0.012681 USD
(Mar 04, 2019)
52 Week High / Low 0.295449 USD /
0.012681 USD
90 Day High / Low 0.035347 USD /
0.015656 USD
30 Day High / Low 0.029029 USD /
0.017220 USD
7 Day High / Low 0.029029 USD /
0.021060 USD
24 Hour High / Low 0.029029 USD /
0.023236 USD
Yesterday's High / Low 0.029029 USD /
0.023164 USD
Yesterday's Open / Close 0.024100 USD /
0.028017 USD
Yesterday's Change $0.003917 USD (+16.25%)
Yesterday's Volume $4,516 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)