Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Substratum Substratum (SUB)
0.029507 USD (-1.98%)
0.00000542 BTC (-0.01%)
0.00017899 ETH (4.20%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Market Cap
11,301,956 USD
2,077 BTC
68,558 ETH
Volume (24h)
8,995 USD
1.65 BTC
54.57 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
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
* 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 0.029507 USD
Substratum ROI -38.90%
Market Rank #284
Market Cap 11,301,956 USD
24 Hour Volume 8,995 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 0.012681 USD
(Mar 04, 2019)
52 Week High / Low 0.978515 USD /
0.012681 USD
90 Day High / Low 0.051487 USD /
0.012681 USD
30 Day High / Low 0.035347 USD /
0.015656 USD
7 Day High / Low 0.034127 USD /
0.027299 USD
24 Hour High / Low 0.032991 USD /
0.029439 USD
Yesterday's High / Low 0.032991 USD /
0.029430 USD
Yesterday's Open / Close 0.029504 USD /
0.031215 USD
Yesterday's Change $0.001711 USD (+5.80%)
Yesterday's Volume $9,557 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)