Marktkapitalisierung:
Substratum Substratum (SUB)
0.021207 USD (-9.43%)
0.00000562 BTC (-13.05%)
0.00014823 ETH (-20.16%)

Buy

Umtausch

Crypto-Backed Loan

Marktkapitalisierung
8,122,685 USD
2,152 BTC
56,776 ETH
Volumen (24 Std)
552,259 USD
146.31 BTC
3,860 ETH
Umlaufversorgung
383,021,000 SUB
Gesamtversorgung
472,000,000 SUB

Historische Daten für Substratum

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
17. Feb. 2019 0.022004 0.024470 0.020391 0.020778 542,075 7,958,389
16. Feb. 2019 0.029288 0.029302 0.021909 0.021909 1,253,891 8,391,475
15. Feb. 2019 0.042964 0.043435 0.028630 0.029368 3,054,849 11,248,677
14. Feb. 2019 0.043673 0.043973 0.042893 0.042929 57,412 16,442,590
13. Feb. 2019 0.043917 0.044319 0.043435 0.043739 57,526 16,752,926
12. Feb. 2019 0.044231 0.044619 0.043353 0.043924 50,398 16,823,904
11. Feb. 2019 0.045268 0.045268 0.043790 0.044160 57,908 16,914,342
10. Feb. 2019 0.044084 0.045541 0.043114 0.045493 101,579 17,424,755
9. Feb. 2019 0.044094 0.047107 0.043504 0.044043 327,942 16,869,360
8. Feb. 2019 0.040395 0.045351 0.039953 0.044095 260,974 16,889,137
7. Feb. 2019 0.039581 0.040906 0.039396 0.040494 57,812 15,509,891
6. Feb. 2019 0.041055 0.041055 0.039015 0.039579 105,124 15,159,516
5. Feb. 2019 0.040687 0.041917 0.040391 0.040767 110,785 15,614,748
4. Feb. 2019 0.041942 0.041942 0.040726 0.040909 100,323 15,668,890
3. Feb. 2019 0.043639 0.044036 0.041298 0.041786 157,339 16,005,006
2. Feb. 2019 0.047512 0.049449 0.042234 0.043699 786,618 16,737,613
1. Feb. 2019 0.040195 0.049469 0.039208 0.048119 1,227,837 18,430,626
31. Jan. 2019 0.042109 0.042681 0.038966 0.040006 117,004 15,323,050
30. Jan. 2019 0.041117 0.042768 0.040776 0.042120 65,232 16,133,021
29. Jan. 2019 0.042673 0.042936 0.040060 0.041036 117,224 15,717,580
28. Jan. 2019 0.046267 0.046267 0.041787 0.042643 152,698 16,333,165
27. Jan. 2019 0.047888 0.048015 0.045550 0.046167 211,772 17,683,038
26. Jan. 2019 0.047274 0.049543 0.047064 0.047875 194,791 18,337,089
25. Jan. 2019 0.047216 0.051487 0.045748 0.047566 526,079 18,218,674
24. Jan. 2019 0.046231 0.047087 0.045244 0.046898 93,721 17,962,968
23. Jan. 2019 0.045739 0.047145 0.045172 0.046231 194,576 17,707,569
22. Jan. 2019 0.046307 0.046572 0.043727 0.045741 119,110 17,519,677
21. Jan. 2019 0.045358 0.046155 0.044649 0.046057 164,432 17,640,656
20. Jan. 2019 0.048819 0.050451 0.045242 0.045319 199,619 17,358,052
19. Jan. 2019 0.047859 0.053879 0.047226 0.048865 761,658 18,716,251
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

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 Price 0.021207 USD
Market Rank #270
Marktkapitalisierung 8,122,685 USD
24h Volume 552,259 USD
Umlaufversorgung 383,021,000 SUB
Gesamtversorgung 472,000,000 SUB
Maximale Versorgung Keine Daten
Yesterday's Open / Close $0.022004 USD / $0.020778 USD
Yesterday's High / Low $0.024470 USD / $0.020391 USD
Yesterday's Change -0.0012 USD (-5.57%)
Yesterday's Volume $542,075 USD