Substratum
(SUB)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Apr 23, 2019 | 0.029504 | 0.032991 | 0.029430 | 0.031215 | 9,557 | 11,956,190 |
| Apr 22, 2019 | 0.028057 | 0.030592 | 0.027993 | 0.029498 | 7,927 | 11,298,383 |
| Apr 21, 2019 | 0.030463 | 0.031332 | 0.027299 | 0.028066 | 6,607 | 10,750,055 |
| Apr 20, 2019 | 0.032553 | 0.033027 | 0.030002 | 0.030454 | 2,734 | 11,664,538 |
| Apr 19, 2019 | 0.031484 | 0.034127 | 0.029719 | 0.032553 | 5,485 | 12,468,339 |
| Apr 18, 2019 | 0.032173 | 0.033127 | 0.031191 | 0.031483 | 2,975 | 12,058,558 |
| Apr 17, 2019 | 0.032503 | 0.034086 | 0.031798 | 0.032174 | 8,484 | 12,323,183 |
| Apr 16, 2019 | 0.030686 | 0.032597 | 0.028379 | 0.032515 | 15,990 | 12,453,746 |
| Apr 15, 2019 | 0.032256 | 0.032997 | 0.030398 | 0.030687 | 5,103 | 11,753,584 |
| Apr 14, 2019 | 0.033362 | 0.035347 | 0.029340 | 0.032256 | 24,129 | 12,354,726 |
| Apr 13, 2019 | 0.024167 | 0.033946 | 0.023961 | 0.033362 | 47,684 | 12,778,432 |
| Apr 12, 2019 | 0.025087 | 0.025826 | 0.023796 | 0.024167 | 11,141 | 9,256,343 |
| Apr 11, 2019 | 0.026493 | 0.027290 | 0.024305 | 0.025101 | 7,625 | 9,614,285 |
| Apr 10, 2019 | 0.028893 | 0.030703 | 0.023564 | 0.026479 | 23,803 | 10,141,926 |
| Apr 09, 2019 | 0.026992 | 0.033237 | 0.025145 | 0.028898 | 39,936 | 11,068,545 |
| Apr 08, 2019 | 0.028384 | 0.029316 | 0.025681 | 0.026992 | 12,843 | 10,338,529 |
| Apr 07, 2019 | 0.027250 | 0.030462 | 0.026326 | 0.028375 | 27,269 | 10,868,071 |
| Apr 06, 2019 | 0.023675 | 0.029225 | 0.022598 | 0.027270 | 84,783 | 10,444,869 |
| Apr 05, 2019 | 0.019057 | 0.023937 | 0.018507 | 0.023936 | 32,632 | 9,168,087 |
| Apr 04, 2019 | 0.021162 | 0.021705 | 0.018224 | 0.019060 | 10,407 | 7,300,542 |
| Apr 03, 2019 | 0.021572 | 0.023379 | 0.018654 | 0.021153 | 27,037 | 8,101,951 |
| Apr 02, 2019 | 0.018523 | 0.021997 | 0.017696 | 0.021563 | 23,061 | 8,259,032 |
| Apr 01, 2019 | 0.018428 | 0.018670 | 0.016610 | 0.018513 | 8,531 | 7,090,768 |
| Mar 31, 2019 | 0.017182 | 0.019327 | 0.017131 | 0.018436 | 6,725 | 7,061,304 |
| Mar 30, 2019 | 0.017104 | 0.018493 | 0.015656 | 0.017182 | 13,429 | 6,580,921 |
| Mar 29, 2019 | 0.016555 | 0.017567 | 0.016113 | 0.017118 | 6,533 | 6,556,653 |
| Mar 28, 2019 | 0.019055 | 0.019274 | 0.015895 | 0.016555 | 11,926 | 6,340,806 |
| Mar 27, 2019 | 0.018290 | 0.019266 | 0.017805 | 0.019055 | 3,009 | 7,298,378 |
| Mar 26, 2019 | 0.019203 | 0.019274 | 0.017623 | 0.018281 | 139,648 | 7,002,121 |
| Mar 25, 2019 | 0.019001 | 0.019479 | 0.016944 | 0.019282 | 19,394 | 7,385,383 |
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.
The approximate return on investment if purchased at the time of launch (or earliest known price)
