Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Rankings
Market Cap
Trends
Cryptocurrencies
Exchanges
Tools
Global Charts

Total Market Cap & Dominance Charts
Currency Converter

Convert prices of thousands of crypto and fiat currencies
Historical Snapshots

View crypto rankings from the past
Site Widgets

Powerful & reliable widgets for your site
Watchlist

Keep an eye on your favorite cryptocurrencies
Blockchain Explorer

Search and visualize blockchain data
Resources
Crypto API

A powerful & flexible market data API for commercial & personal use
Newsletter

Articles & interviews for the crypto & blockchain community
Events Calendar

A full list of crypto & blockchain events from around the world
Crypto Indices

The most comprehensive suite of institutional grade indices in the market
Crypto Glossary

Learn the terms, slang and definitions around the crypto space
Intro to Crypto

Learn about the world of cryptocurrencies with our introductory guide
Helpful Links
Methodology

How CoinMarketCap analyzes data to offer up-to-the-minute updates
Careers

Discover your next career! Build the future of crypto data with us
FAQ

Need help? Check our FAQ, with questions we are most commonly asked
Shop

Purchase exclusive CoinMarketCap apparel!
Interest

Learn where to borrow and earn cryptocurrency
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Market Cap
Trends
Cryptocurrencies
Exchanges
Global Charts

Total Market Cap & Dominance Charts
Currency Converter

Convert prices of thousands of crypto and fiat currencies
Historical Snapshots

View crypto rankings from the past
Site Widgets

Powerful & reliable widgets for your site
Watchlist

Keep an eye on your favorite cryptocurrencies
Blockchain Explorer

Search and visualize blockchain data
Crypto API

A powerful & flexible market data API for commercial & personal use
Newsletter

Articles & interviews for the crypto & blockchain community
Events Calendar

A full list of crypto & blockchain events from around the world
Crypto Indices

The most comprehensive suite of institutional grade indices in the market
Crypto Glossary

Learn the terms, slang and definitions around the crypto space
Intro to Crypto

Learn about the world of cryptocurrencies with our introductory guide
Methodology

How CoinMarketCap analyzes data to offer up-to-the-minute updates
Careers

Discover your next career! Build the future of crypto data with us
FAQ

Need help? Check our FAQ, with questions we are most commonly asked
Shop

Purchase exclusive CoinMarketCap apparel!
Interest

Learn where to borrow and earn cryptocurrency
  Close
Substratum Substratum (SUB)
0.005669 USD (-11.97%)
0.00000069 BTC (-10.42%)
0.00003132 ETH (-9.66%)

SPONSORED

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
2,171,463 USD
264 BTC
11,997 ETH
Volume (24h)
1,781 USD
0.22 BTC
9.84 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
Oct 15, 2019 0.006275 0.006702 0.005619 0.005677 1,736 2,174,372
Oct 14, 2019 0.007086 0.007090 0.006100 0.006271 538 2,402,076
Oct 13, 2019 0.007373 0.008313 0.007044 0.007086 1,202 2,714,014
Oct 12, 2019 0.006629 0.007513 0.006345 0.007374 502 2,824,474
Oct 11, 2019 0.006689 0.007463 0.006269 0.006630 4,340 2,539,458
Oct 10, 2019 0.007194 0.009639 0.006458 0.006690 4,724 2,562,234
Oct 09, 2019 0.006092 0.007197 0.005651 0.007193 3,036 2,755,136
Oct 08, 2019 0.006606 0.007739 0.005814 0.006092 759 2,333,501
Oct 07, 2019 0.005423 0.007378 0.005375 0.006608 1,207 2,530,858
Oct 06, 2019 0.007046 0.007051 0.005345 0.005429 1,156 2,079,431
Oct 05, 2019 0.006065 0.008021 0.005837 0.007046 1,118 2,698,862
Oct 04, 2019 0.005700 0.006193 0.005532 0.006065 1,281 2,323,157
Oct 03, 2019 0.006816 0.007083 0.005323 0.005700 1,446 2,183,286
Oct 02, 2019 0.006562 0.006986 0.005114 0.006818 11,264 2,611,264
Oct 01, 2019 0.005628 0.006819 0.005605 0.006562 2,399 2,513,314
Sep 30, 2019 0.006653 0.006733 0.005476 0.005628 1,706 2,155,462
Sep 29, 2019 0.006014 0.007012 0.005474 0.006654 5,726 2,548,513
Sep 28, 2019 0.006345 0.007020 0.005348 0.006011 2,973 2,302,511
Sep 27, 2019 0.006256 0.007581 0.005482 0.006345 8,065 2,430,082
Sep 26, 2019 0.006918 0.007668 0.005976 0.006257 4,302 2,396,528
Sep 25, 2019 0.008119 0.008196 0.005872 0.006918 2,710 2,649,671
Sep 24, 2019 0.009310 0.009941 0.007884 0.008117 6,375 3,109,168
Sep 23, 2019 0.008682 0.009681 0.008445 0.009309 7,021 3,565,610
Sep 22, 2019 0.008799 0.008981 0.008448 0.008682 1,197 3,325,398
Sep 21, 2019 0.009691 0.009962 0.008369 0.008800 1,475 3,370,760
Sep 20, 2019 0.009952 0.011005 0.009004 0.009693 976 3,712,809
Sep 19, 2019 0.009421 0.010320 0.009052 0.009946 5,952 3,809,444
Sep 18, 2019 0.009498 0.009749 0.008572 0.009417 6,917 3,606,869
Sep 17, 2019 0.009272 0.010413 0.009069 0.009500 2,838 3,638,527
Sep 16, 2019 0.009206 0.009805 0.008612 0.009269 1,968 3,550,359
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Substratum

Substratum (SUB) is a cryptocurrency token and operates on the Ethereum platform. Substratum has a current supply of 472,000,000 SUB with 383,021,000 SUB in circulation. The last known price of Substratum is 0.005669 USD and is down 11.97% over the last 24 hours. It is currently trading on 14 active market(s) with 1,781 USD traded over the last 24 hours. More information can be found at https://substratum.net/.
Substratum Statistics
Substratum Price 0.005669 USD
Substratum ROI -88.26%
Market Rank #672
Market Cap 2,171,463 USD
24 Hour Volume 1,781 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 0.005114 USD
(Oct 02, 2019)
52 Week High / Low 0.118283 USD /
0.005114 USD
90 Day High / Low 0.023586 USD /
0.005114 USD
30 Day High / Low 0.011005 USD /
0.005114 USD
7 Day High / Low 0.009639 USD /
0.005619 USD
24 Hour High / Low 0.006447 USD /
0.005619 USD
Yesterday's High / Low 0.006702 USD /
0.005619 USD
Yesterday's Open / Close 0.006275 USD /
0.005677 USD
Yesterday's Change $-0.000598 USD (-9.53%)
Yesterday's Volume $1,736 USD

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

Related Cryptocurrencies

Related Cryptocurrencies