Market Cap:

Substratum Substratum (SUB)

0.120201 USD (4.45%)
0.00001817 BTC (5.59%)
0.00051430 ETH (8.31%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
46,039,542 USD
6,960 BTC
196,989 ETH
Volume (24h)
1,056,393 USD
159.70 BTC
4,520 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
Sep 23, 2018 0.112331 0.117428 0.111787 0.115671 384,447 43,025,130
Sep 22, 2018 0.117837 0.119550 0.108256 0.112462 450,828 45,134,164
Sep 21, 2018 0.112804 0.122825 0.111600 0.117739 425,009 43,206,331
Sep 20, 2018 0.107163 0.113359 0.106250 0.112236 290,200 41,045,830
Sep 19, 2018 0.111009 0.112805 0.101479 0.106725 198,752 42,518,939
Sep 18, 2018 0.110837 0.113466 0.103887 0.111277 285,528 42,452,764
Sep 17, 2018 0.122145 0.123357 0.110141 0.110774 490,178 46,784,062
Sep 16, 2018 0.112569 0.123657 0.111627 0.121817 420,102 43,116,153
Sep 15, 2018 0.116033 0.123262 0.112654 0.112654 798,118 44,443,191
Sep 14, 2018 0.104099 0.123938 0.099440 0.116503 696,390 39,871,948
Sep 13, 2018 0.098150 0.107585 0.098084 0.104284 290,782 37,593,306
Sep 12, 2018 0.098604 0.098604 0.089841 0.097931 241,569 37,767,443
Sep 11, 2018 0.103707 0.106608 0.093655 0.097968 322,278 39,721,811
Sep 10, 2018 0.103786 0.106630 0.101965 0.103494 242,360 39,752,260
Sep 09, 2018 0.106329 0.111391 0.103133 0.103950 539,468 40,726,212
Sep 08, 2018 0.114453 0.117320 0.103549 0.106418 292,853 43,837,821
Sep 07, 2018 0.120371 0.123732 0.112447 0.114395 330,748 46,104,729
Sep 06, 2018 0.118992 0.122150 0.106509 0.120902 617,230 45,576,532
Sep 05, 2018 0.154595 0.155175 0.119606 0.119606 790,560 59,213,275
Sep 04, 2018 0.153226 0.159630 0.152510 0.154296 367,631 58,688,629
Sep 03, 2018 0.154203 0.167681 0.149430 0.153069 866,742 59,063,078
Sep 02, 2018 0.164760 0.167826 0.152471 0.154370 882,865 63,106,389
Sep 01, 2018 0.162477 0.169915 0.161756 0.164569 658,530 62,232,155
Aug 31, 2018 0.170409 0.171147 0.157930 0.162027 664,805 65,270,172
Aug 30, 2018 0.167915 0.180687 0.144963 0.170313 2,100,290 64,315,000
Aug 29, 2018 0.183397 0.189989 0.164386 0.167937 2,791,320 70,244,758
Aug 28, 2018 0.192557 0.226138 0.181582 0.181582 2,017,390 73,753,206
Aug 27, 2018 0.204911 0.205719 0.176945 0.192358 1,888,620 78,485,259
Aug 26, 2018 0.187519 0.211356 0.171614 0.203784 2,164,470 71,823,686
Aug 25, 2018 0.162549 0.199231 0.161882 0.187946 1,699,790 62,259,528
* Earliest data in range (UTC time)
** Latest data in range (UTC time)