Kryptowährungen:   •  Märkte:   •  Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %
Werben
Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %  •  Kryptowährungen:   •  Märkte: 
Substratum Substratum (SUB)
0.030812 USD (-1.55%)
0.00000579 BTC (-2.84%)
0.00017673 ETH (-2.31%)

Buy

  • Crypto.com Crypto.com

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

Umtausch

  • 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

Marktkapitalisierung
11,801,737 USD
2,217 BTC
67,691 ETH
Volumen (24 Std)
3,853 USD
0.72 BTC
22.10 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
19. Apr. 2019 0.031484 0.034127 0.029719 0.032553 5,485 12,468,339
18. Apr. 2019 0.032173 0.033127 0.031191 0.031483 2,975 12,058,558
17. Apr. 2019 0.032503 0.034086 0.031798 0.032174 8,484 12,323,183
16. Apr. 2019 0.030686 0.032597 0.028379 0.032515 15,990 12,453,746
15. Apr. 2019 0.032256 0.032997 0.030398 0.030687 5,103 11,753,584
14. Apr. 2019 0.033362 0.035347 0.029340 0.032256 24,129 12,354,726
13. Apr. 2019 0.024167 0.033946 0.023961 0.033362 47,684 12,778,432
12. Apr. 2019 0.025087 0.025826 0.023796 0.024167 11,141 9,256,343
11. Apr. 2019 0.026493 0.027290 0.024305 0.025101 7,625 9,614,285
10. Apr. 2019 0.028893 0.030703 0.023564 0.026479 23,803 10,141,926
9. Apr. 2019 0.026992 0.033237 0.025145 0.028898 39,936 11,068,545
8. Apr. 2019 0.028384 0.029316 0.025681 0.026992 12,843 10,338,529
7. Apr. 2019 0.027250 0.030462 0.026326 0.028375 27,269 10,868,071
6. Apr. 2019 0.023675 0.029225 0.022598 0.027270 84,783 10,444,869
5. Apr. 2019 0.019057 0.023937 0.018507 0.023936 32,632 9,168,087
4. Apr. 2019 0.021162 0.021705 0.018224 0.019060 10,407 7,300,542
3. Apr. 2019 0.021572 0.023379 0.018654 0.021153 27,037 8,101,951
2. Apr. 2019 0.018523 0.021997 0.017696 0.021563 23,061 8,259,032
1. Apr. 2019 0.018428 0.018670 0.016610 0.018513 8,531 7,090,768
31. März 2019 0.017182 0.019327 0.017131 0.018436 6,725 7,061,304
30. März 2019 0.017104 0.018493 0.015656 0.017182 13,429 6,580,921
29. März 2019 0.016555 0.017567 0.016113 0.017118 6,533 6,556,653
28. März 2019 0.019055 0.019274 0.015895 0.016555 11,926 6,340,806
27. März 2019 0.018290 0.019266 0.017805 0.019055 3,009 7,298,378
26. März 2019 0.019203 0.019274 0.017623 0.018281 139,648 7,002,121
25. März 2019 0.019001 0.019479 0.016944 0.019282 19,394 7,385,383
24. März 2019 0.020677 0.020866 0.018643 0.018972 52,016 7,266,732
23. März 2019 0.019464 0.020675 0.019264 0.020668 151,503 7,916,215
22. März 2019 0.021041 0.021474 0.018906 0.019472 14,726 7,458,081
21. März 2019 0.021828 0.023576 0.019701 0.021064 191,528 8,068,028
* 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 Statistics
Substratum Price 0.030812 USD
Substratum ROI -36.20%
Market Rank #287
Marktkapitalisierung 11,801,737 USD
24 Hour Volume 3,853 USD
Umlaufversorgung 383,021,000 SUB
Gesamtversorgung 472,000,000 SUB
Maximale Versorgung Keine Daten
All Time High 3.25 USD
(9. Jan. 2018)
All Time Low 0.012681 USD
(4. März 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 0.035347 USD /
0.028379 USD
24 Hour High / Low 0.034127 USD /
0.030767 USD
Yesterday's High / Low 0.034127 USD /
0.029719 USD
Yesterday's Open / Close 0.031484 USD /
0.032553 USD
Yesterday's Change $0.001069 USD (+3.40%)
Yesterday's Volume $5,485 USD

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