Market Cap:

Substratum Substratum (SUB)

0.103744 USD (-4.42%)
0.00001636 BTC (-3.91%)
0.00050231 ETH (-3.12%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
39,736,202 USD
6,268 BTC
192,394 ETH
Volume (24h)
235,390 USD
37.13 BTC
1,140 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
Nov 13, 2018 0.108453 0.109146 0.103956 0.104452 251,262 40,007,309
Nov 12, 2018 0.109632 0.111245 0.107372 0.108693 411,907 41,631,702
Nov 11, 2018 0.108068 0.110232 0.106858 0.109405 188,578 41,904,413
Nov 10, 2018 0.106929 0.110996 0.106420 0.107870 190,617 41,316,475
Nov 09, 2018 0.112507 0.114949 0.106279 0.106837 374,899 40,920,815
Nov 08, 2018 0.111713 0.115064 0.110270 0.112044 408,938 42,915,205
Nov 07, 2018 0.110354 0.113013 0.109775 0.111722 348,067 42,791,872
Nov 06, 2018 0.109614 0.110910 0.108473 0.110160 328,579 42,025,064
Nov 05, 2018 0.111996 0.113520 0.108862 0.109057 326,981 41,771,121
Nov 04, 2018 0.113410 0.114426 0.109808 0.112596 1,325,220 43,126,633
Nov 03, 2018 0.113599 0.114023 0.109393 0.113750 669,470 43,568,639
Nov 02, 2018 0.114063 0.115737 0.111953 0.113599 456,443 43,510,803
Nov 01, 2018 0.114765 0.118283 0.112579 0.113719 535,702 43,556,765
Oct 31, 2018 0.113258 0.114981 0.107812 0.114981 949,060 44,040,138
Oct 30, 2018 0.106091 0.115719 0.105008 0.112806 1,203,010 43,207,067
Oct 29, 2018 0.112030 0.112634 0.104097 0.106076 391,725 40,629,336
Oct 28, 2018 0.108427 0.113452 0.106933 0.112555 455,798 43,110,929
Oct 27, 2018 0.110537 0.112453 0.106163 0.107932 340,704 41,340,223
Oct 26, 2018 0.110606 0.112051 0.108220 0.110971 368,529 42,504,223
Oct 25, 2018 0.117299 0.117528 0.110012 0.111241 663,526 42,607,639
Oct 24, 2018 0.110776 0.117597 0.110776 0.116579 800,288 44,652,205
Oct 23, 2018 0.110325 0.112319 0.109644 0.111461 332,869 42,691,904
Oct 22, 2018 0.111497 0.113173 0.109233 0.109979 349,843 42,124,267
Oct 21, 2018 0.115678 0.116086 0.109752 0.111119 661,995 42,560,910
Oct 20, 2018 0.113842 0.115864 0.111537 0.115678 704,860 44,307,103
Oct 19, 2018 0.107146 0.114861 0.105857 0.114861 658,660 43,994,175
Oct 18, 2018 0.111811 0.113128 0.105030 0.107103 774,354 41,022,698
Oct 17, 2018 0.107610 0.113679 0.107069 0.111060 1,084,580 42,538,312
Oct 16, 2018 0.110370 0.111370 0.105957 0.108019 594,230 41,373,545
Oct 15, 2018 0.101790 0.111484 0.100441 0.110636 1,081,850 42,375,911
* Earliest data in range (UTC time)
** Latest data in range (UTC time)