Historical data for Substratum

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Aug 23, 2019	0.016397	0.016878	0.014282	0.015653	6,338	5,995,237
Aug 22, 2019	0.014085	0.017512	0.013722	0.016397	4,964	6,280,317
Aug 21, 2019	0.014903	0.015024	0.013533	0.014085	6,630	5,394,767
Aug 20, 2019	0.019625	0.020053	0.014174	0.014903	7,444	5,707,991
Aug 19, 2019	0.018817	0.020049	0.017535	0.019625	2,021	7,516,936
Aug 18, 2019	0.018781	0.019372	0.017325	0.018808	3,195	7,203,925
Aug 17, 2019	0.019170	0.019206	0.017761	0.018782	2,138	7,193,913
Aug 16, 2019	0.017674	0.019399	0.016637	0.019165	2,317	7,340,782
Aug 15, 2019	0.017746	0.018769	0.016705	0.017673	6,057	6,769,061
Aug 14, 2019	0.016102	0.018531	0.012828	0.017724	10,320	6,788,853
Aug 13, 2019	0.017363	0.019547	0.016099	0.016105	5,470	6,168,581
Aug 12, 2019	0.018011	0.019059	0.016716	0.017360	9,034	6,649,124
Aug 11, 2019	0.017095	0.018011	0.016153	0.018007	3,424	6,897,041
Aug 10, 2019	0.018138	0.018589	0.016477	0.017095	1,126	6,547,923
Aug 09, 2019	0.021132	0.021164	0.017772	0.018138	4,992	6,947,170
Aug 08, 2019	0.017777	0.021142	0.016494	0.021140	7,515	8,097,208
Aug 07, 2019	0.019098	0.021348	0.017377	0.017777	10,217	6,808,967
Aug 06, 2019	0.018978	0.019276	0.016860	0.019103	7,154	7,316,765
Aug 05, 2019	0.018218	0.019694	0.017823	0.018995	4,765	7,275,582
Aug 04, 2019	0.018871	0.019575	0.015964	0.018222	5,282	6,979,394
Aug 03, 2019	0.018884	0.019498	0.018237	0.018869	5,330	7,227,106
Aug 02, 2019	0.018443	0.018958	0.016396	0.018833	2,238	7,213,603
Aug 01, 2019	0.017940	0.019224	0.015442	0.018440	5,170	7,062,787
Jul 31, 2019	0.015892	0.018045	0.015597	0.017932	2,431	6,868,211
Jul 30, 2019	0.013924	0.017262	0.013919	0.015897	4,250	6,088,904
Jul 29, 2019	0.018266	0.019022	0.013856	0.013924	7,473	5,333,061
Jul 28, 2019	0.017813	0.018613	0.017250	0.018267	6,131	6,996,626
Jul 27, 2019	0.019602	0.020214	0.016588	0.017822	3,650	6,826,264
Jul 26, 2019	0.016661	0.020106	0.015901	0.019602	8,728	7,508,161
Jul 25, 2019	0.017550	0.020185	0.016667	0.016667	10,799	6,383,822

* 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	0.016636 USD
Substratum ROI	-65.55%
Market Rank	#329
Market Cap	6,371,760 USD
24 Hour Volume	7,345 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	0.226138 USD / 0.012681 USD
90 Day High / Low	0.031717 USD / 0.012828 USD
30 Day High / Low	0.021348 USD / 0.012828 USD
7 Day High / Low	0.020053 USD / 0.013533 USD
24 Hour High / Low	0.018444 USD / 0.014282 USD
Yesterday's High / Low	0.016878 USD / 0.014282 USD
Yesterday's Open / Close	0.016397 USD / 0.015653 USD
Yesterday's Change	$-0.000744 USD (-4.54%)
Yesterday's Volume	$6,338 USD

Best Place to Buy Crypto

Exchange

Wallet

Get an Instant Credit Line & Earn Interest