×
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!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Criptomonedas:  4,927Mercados:  20,540Cap. de Mercado:  $196,833,826,858Volumen de 24 horas:  $62,655,097,761Dominio BTC:  66.7%
Cap. de Mercado:  $196,833,826,858Volumen de 24 horas:  $62,655,097,761Dominio BTC:  66.7%Criptomonedas:  4,927Mercados:  20,540

Substratum (SUB)

$0.005573 USD (7.42%)
0.00000077 BTC (6.88%)
0.00003834 ETH (5.89%)
Comprar
Cambiar
Jugar
Crypto Credit
  • Cap. de Mercado
    $2,134,525 USD
    294.50447588 BTC
    14,685 ETH
  • Volumen (24h)
    $345.58 USD
    0.04768060 BTC
    2.37746508 ETH
  • Acciones en circulación
    383,021,000 SUB
  • Acciones totales
    472,000,000 SUB
  • Historical data for Substratum

    Currency in USD
    Loading...
    FechaAbrir*ElevarDisminuirCerrar**VolumenCap. de Mercado
    Fecha
    FechaAbrir*ElevarDisminuirCerrar**VolumenCap. de Mercado
    Dec 11, 2019
    0.005899
    0.005899
    0.005165
    0.005260
    2,465.15
    2,014,644
    Dec 10, 2019
    0.005369
    0.006178
    0.005163
    0.005899
    1,613.92
    2,259,401
    Dec 09, 2019
    0.006451
    0.006648
    0.004690
    0.005369
    1,842.00
    2,056,326
    Dec 08, 2019
    0.004694
    0.006738
    0.004284
    0.006452
    3,515.75
    2,471,171
    Dec 07, 2019
    0.004329
    0.005483
    0.004226
    0.004695
    3,797.33
    1,798,093
    Dec 06, 2019
    0.004087
    0.004405
    0.003772
    0.004328
    697.79
    1,657,833
    Dec 05, 2019
    0.003974
    0.004561
    0.003921
    0.004087
    321.44
    1,565,488
    Dec 04, 2019
    0.004576
    0.004651
    0.003445
    0.003981
    2,814.08
    1,524,641
    Dec 03, 2019
    0.005306
    0.005444
    0.004109
    0.004576
    2,201.75
    1,752,686
    Dec 02, 2019
    0.003533
    0.005589
    0.003424
    0.005305
    1,827.89
    2,031,960
    Dec 01, 2019
    0.004677
    0.004677
    0.003507
    0.003533
    1,600.03
    1,353,301
    Nov 30, 2019
    0.004560
    0.005103
    0.004183
    0.004676
    574.57
    1,791,116
    Nov 29, 2019
    0.003785
    0.004671
    0.003670
    0.004561
    2,799.65
    1,746,807
    Nov 28, 2019
    0.003915
    0.006517
    0.003677
    0.003784
    47,415.65
    1,449,237
    Nov 27, 2019
    0.003750
    0.004600
    0.003643
    0.003915
    760.37
    1,499,516
    Nov 26, 2019
    0.003739
    0.004124
    0.003525
    0.003766
    1,316.12
    1,442,604
    Nov 25, 2019
    0.003645
    0.004965
    0.003262
    0.003739
    40,231.75
    1,432,231
    Nov 24, 2019
    0.003863
    0.004477
    0.003530
    0.003646
    12,992.59
    1,396,529
    Nov 23, 2019
    0.004280
    0.004983
    0.003396
    0.003863
    3,362.37
    1,479,647
    Nov 22, 2019
    0.003694
    0.004654
    0.003341
    0.004279
    1,068.55
    1,639,133
    Nov 21, 2019
    0.005778
    0.005886
    0.002807
    0.003694
    3,693.80
    1,414,920
    Nov 20, 2019
    0.004534
    0.006116
    0.004434
    0.005780
    871.45
    2,214,005
    Nov 19, 2019
    0.005210
    0.006181
    0.004347
    0.004534
    1,711.53
    1,736,733
    Nov 18, 2019
    0.005079
    0.005650
    0.005035
    0.005210
    606.14
    1,995,627
    Nov 17, 2019
    0.005662
    0.005674
    0.004744
    0.005078
    809.36
    1,945,147
    Nov 16, 2019
    0.005643
    0.006702
    0.005623
    0.005662
    938.33
    2,168,763
    Nov 15, 2019
    0.005138
    0.006107
    0.004847
    0.005643
    5,555.57
    2,161,205
    Nov 14, 2019
    0.006009
    0.006381
    0.005030
    0.005131
    1,036.58
    1,965,340
    Nov 13, 2019
    0.006269
    0.006540
    0.005974
    0.006009
    2,587.66
    2,301,466
    Nov 12, 2019
    0.005821
    0.007011
    0.005810
    0.006268
    3,538.85
    2,400,910

Acerca de 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.

Estadísticas de Substratum

Substratum Price
$0.005573 USD
Substratum ROI
-88.46%
Nivel de mercado
#634
Cap. de Mercado
$2,134,525 USD
Volumen de 24 horas
$345.58 USD
Acciones en circulación
383,021,000 SUB
Acciones totales
472,000,000 SUB
Acciones máximas
Sin datos
Máximos en todos los tiempos
$3.25 USD
(Jan 09, 2018)
Mínimos en todos los tiempos
$0.002807 USD
(Nov 21, 2019)
Máximos/mínimos en 52 semanas
$0.058473 USD /
$0.002807 USD
Máximos/mínimos en 90 días
$0.013431 USD /
$0.002807 USD
Máximos/mínimos en 30 días
$0.006738 USD /
$0.002807 USD
Máximos/mínimos en 7 días
$0.006738 USD /
$0.003772 USD
Máximos/mínimos en 24 horas
$0.005747 USD /
$0.005150 USD
Máximos/mínimos de ayer
$0.005899 USD /
$0.005165 USD
Apertura/cierre de ayer
$0.005899 USD /
$0.005260 USD
Cambio de ayer
$-0.000639 USD (-10.83%)
Volumen de ayer
$2,465.15 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.