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