Market Cap:

Substratum Substratum (SUB)

0.049509 USD (2.54%)
0.00001326 BTC (0.49%)
0.00039869 ETH (0.36%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
18,962,976 USD
5,080 BTC
152,708 ETH
Volume (24h)
726,117 USD
194.51 BTC
5,847 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
Jan 19, 2019 0.047859 0.053879 0.047226 0.048865 761,658 18,716,251
Jan 18, 2019 0.047187 0.048915 0.045183 0.047839 172,138 18,323,239
Jan 17, 2019 0.045974 0.048114 0.044975 0.047433 208,040 18,167,709
Jan 16, 2019 0.042947 0.049068 0.042878 0.045978 309,157 17,610,427
Jan 15, 2019 0.045136 0.045233 0.041810 0.043018 135,159 16,476,811
Jan 14, 2019 0.041046 0.046719 0.040988 0.045137 230,808 17,288,471
Jan 13, 2019 0.044751 0.045327 0.040799 0.041023 70,003 15,712,753
Jan 12, 2019 0.046242 0.046262 0.043908 0.044793 58,195 17,156,583
Jan 11, 2019 0.044925 0.046612 0.044591 0.046055 80,150 17,639,924
Jan 10, 2019 0.052246 0.052851 0.043419 0.045107 218,019 17,276,824
Jan 09, 2019 0.052782 0.053824 0.051351 0.052104 197,303 19,957,096
Jan 08, 2019 0.053161 0.053566 0.052055 0.052856 93,081 20,244,893
Jan 07, 2019 0.055062 0.056058 0.052911 0.053094 118,626 20,336,066
Jan 06, 2019 0.049236 0.055198 0.048603 0.055198 323,438 21,142,181
Jan 05, 2019 0.049546 0.050695 0.048902 0.049103 134,949 18,807,379
Jan 04, 2019 0.049627 0.050343 0.047828 0.049672 53,240 19,025,316
Jan 03, 2019 0.052124 0.052337 0.049580 0.049715 46,854 19,041,977
Jan 02, 2019 0.050053 0.052644 0.049050 0.052103 69,306 19,956,612
Jan 01, 2019 0.047807 0.050552 0.046561 0.049565 131,351 18,984,445
Dec 31, 2018 0.052637 0.052995 0.047287 0.047726 98,290 18,279,963
Dec 30, 2018 0.052184 0.054385 0.050893 0.052621 121,936 20,155,131
Dec 29, 2018 0.052452 0.055176 0.051641 0.052237 156,826 20,007,772
Dec 28, 2018 0.046943 0.053830 0.046156 0.052355 276,810 20,053,123
Dec 27, 2018 0.049458 0.053065 0.046562 0.046624 288,087 17,858,102
Dec 26, 2018 0.049177 0.050328 0.046503 0.049468 87,427 18,947,386
Dec 25, 2018 0.053976 0.053976 0.047022 0.049020 85,106 18,775,743
Dec 24, 2018 0.052601 0.058473 0.052601 0.053896 191,946 20,643,364
Dec 23, 2018 0.052047 0.053971 0.051700 0.052583 159,320 20,140,472
Dec 22, 2018 0.047776 0.057325 0.047772 0.051831 588,073 19,852,459
Dec 21, 2018 0.051585 0.052643 0.046738 0.047733 96,197 18,282,772
* Earliest data in range (UTC time)
** Latest data in range (UTC time)