×
In 2019, exchange cryptocurrencies were the only type of crypto asset to outperform Bitcoin. More insights in our crypto report! 📊
💧 CoinMarketCap's new Liquidity metric combats the issue of volume inflation. See how it's calculated here!
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
Get personal and institutional access to CoinMarketCap's crypto and market data with our API here!
Download the CoinMarketCap app. It's free, available on iPhone and Android, here!
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Cryptocurrencies:  5,065Markets:  20,349Market Cap:  $233,215,734,33224h Vol:  $75,314,366,357BTC Dominance:  66.0%
Advertise
Market Cap:  $233,215,734,33224h Vol:  $75,314,366,357BTC Dominance:  66.0%Cryptocurrencies:  5,065Markets:  20,349

Substratum (SUB)

$0.004600 USD (-0.02%)
0.00000054 BTC (-1.53%)
0.00002805 ETH (-2.45%)
Share
Buy
Exchange
Gamble
Crypto Credit
sponsored
  • Market Cap
    $1,761,933 USD
    208.28169837 BTC
    10,745 ETH
  • Volume (24h)
    $143.46 USD
    0.01695907 BTC
    0.87489202 ETH
  • Circulating Supply
    383,021,000 SUB
  • Total Supply
    472,000,000 SUB

  • Historical data for Substratum

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Jan 25, 2020
    0.004610
    0.004738
    0.004278
    0.004278
    305.29
    1,638,430
    Jan 24, 2020
    0.004332
    0.004936
    0.004281
    0.004611
    586.85
    1,766,058
    Jan 23, 2020
    0.004758
    0.005453
    0.004313
    0.004328
    646.70
    1,657,685
    Jan 22, 2020
    0.005927
    0.006188
    0.004642
    0.004757
    3,782.65
    1,822,206
    Jan 21, 2020
    0.004513
    0.006464
    0.004408
    0.005927
    2,588.91
    2,270,310
    Jan 20, 2020
    0.004257
    0.004536
    0.004254
    0.004514
    1,153.63
    1,728,928
    Jan 19, 2020
    0.004455
    0.004765
    0.004230
    0.004258
    1,021.16
    1,630,894
    Jan 18, 2020
    0.004541
    0.004687
    0.004293
    0.004452
    2,085.91
    1,705,110
    Jan 17, 2020
    0.005073
    0.005195
    0.004231
    0.004548
    2,499.84
    1,741,874
    Jan 16, 2020
    0.004656
    0.005577
    0.004375
    0.005072
    2,507.83
    1,942,811
    Jan 15, 2020
    0.004770
    0.005343
    0.004648
    0.004658
    1,156.51
    1,784,133
    Jan 14, 2020
    0.004280
    0.005042
    0.004277
    0.004772
    1,407.38
    1,827,758
    Jan 13, 2020
    0.004411
    0.004885
    0.004120
    0.004279
    1,424.60
    1,638,800
    Jan 12, 2020
    0.004693
    0.004697
    0.004214
    0.004410
    341.84
    1,689,259
    Jan 11, 2020
    0.004494
    0.004739
    0.004220
    0.004693
    116.41
    1,797,466
    Jan 10, 2020
    0.004647
    0.005167
    0.004261
    0.004499
    549.66
    1,723,287
    Jan 09, 2020
    0.004386
    0.004656
    0.004133
    0.004645
    347.78
    1,779,013
    Jan 08, 2020
    0.004494
    0.004583
    0.004085
    0.004392
    484.32
    1,682,339
    Jan 07, 2020
    0.004400
    0.004655
    0.004134
    0.004493
    215.76
    1,720,816
    Jan 06, 2020
    0.004240
    0.004468
    0.004136
    0.004402
    325.40
    1,685,949
    Jan 05, 2020
    0.004232
    0.005484
    0.003629
    0.004237
    448.18
    1,622,938
    Jan 04, 2020
    0.004263
    0.004781
    0.004154
    0.004234
    12.30
    1,621,589
    Jan 03, 2020
    0.003609
    0.004271
    0.003593
    0.004265
    808.60
    1,633,453
    Jan 02, 2020
    0.004026
    0.004117
    0.003606
    0.003608
    680.47
    1,381,978
    Jan 01, 2020
    0.004650
    0.004651
    0.003811
    0.004024
    114.02
    1,541,411
    Dec 31, 2019
    0.004109
    0.005550
    0.004109
    0.004650
    410.02
    1,781,058
    Dec 30, 2019
    0.004460
    0.004664
    0.004024
    0.004110
    1,362.30
    1,574,310
    Dec 29, 2019
    0.004072
    0.004962
    0.004017
    0.004460
    248.77
    1,708,089
    Dec 28, 2019
    0.004694
    0.004734
    0.003988
    0.004072
    1,288.89
    1,559,521
    Dec 27, 2019
    0.004900
    0.005756
    0.004654
    0.004693
    270.73
    1,797,610
    Dec 26, 2019
    0.005505
    0.005791
    0.004796
    0.004900
    6,591.56
    1,876,867

    * 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
$0.004600 USD
Substratum ROI
-90.47%
Market Rank
#730
Market Cap
$1,761,933 USD
24 Hour Volume
$143.46 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
$0.002807 USD
(Nov 21, 2019)
52 Week High / Low
$0.049469 USD /
$0.002807 USD
90 Day High / Low
$0.013431 USD /
$0.002807 USD
30 Day High / Low
$0.006464 USD /
$0.003593 USD
7 Day High / Low
$0.006464 USD /
$0.004144 USD
24 Hour High / Low
$0.004633 USD /
$0.004144 USD
Yesterday's High / Low
$0.004738 USD /
$0.004278 USD
Yesterday's Open / Close
$0.004610 USD /
$0.004278 USD
Yesterday's Change
$-0.000333 USD (-7.22%)
Yesterday's Volume
$305.29 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.