Criptomonedas:   •  Mercados:   •  Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %
Anunciar
Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %  •  Criptomonedas:   •  Mercados: 
  Cerrar
Substratum Substratum (SUB)
0.022196 USD (-6.37%)
0.00000279 BTC (-6.81%)
0.00008646 ETH (-8.11%)

Comprar

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Cambiar

  • CoinAll.com CoinAll.com

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

Cartera

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Cap. de Mercado
8,501,657 USD
1,068 BTC
33,115 ETH
Volumen (24h)
23,422 USD
2.94 BTC
91.23 ETH
Acciones en circulación
383,021,000 SUB
Acciones totales
472,000,000 SUB

Datos antiguos por Substratum

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
21-05-2019 0.023889 0.024215 0.022226 0.022247 21,652 8,521,198
20-05-2019 0.024006 0.024180 0.021725 0.023902 24,399 9,155,129
19-05-2019 0.021485 0.024090 0.021485 0.024003 20,996 9,193,838
18-05-2019 0.021832 0.022273 0.021378 0.021477 20,892 8,226,096
17-05-2019 0.024665 0.025131 0.021305 0.021832 20,846 8,362,144
16-05-2019 0.027636 0.028927 0.024257 0.024905 39,182 9,539,313
15-05-2019 0.028765 0.029250 0.026862 0.027670 39,499 10,598,103
14-05-2019 0.028539 0.030441 0.027588 0.028781 28,602 11,023,567
13-05-2019 0.026205 0.030464 0.025886 0.028522 23,758 10,924,565
12-05-2019 0.026024 0.027480 0.025030 0.026205 25,824 10,037,245
11-05-2019 0.026201 0.029127 0.025186 0.026007 27,387 9,961,208
10-05-2019 0.026053 0.029841 0.025688 0.026201 31,643 10,035,391
09-05-2019 0.025780 0.026403 0.023962 0.026063 26,233 9,982,764
08-05-2019 0.024472 0.025860 0.023916 0.025780 21,619 9,874,205
07-05-2019 0.026549 0.027459 0.024486 0.024502 20,216 9,384,872
06-05-2019 0.029577 0.029640 0.026072 0.026564 24,626 10,174,698
05-05-2019 0.028755 0.029694 0.027788 0.029589 28,235 11,333,048
04-05-2019 0.028550 0.030749 0.027689 0.028760 22,210 11,015,677
03-05-2019 0.027814 0.029288 0.027719 0.028550 30,887 10,935,061
02-05-2019 0.028227 0.028324 0.027187 0.027814 27,247 10,653,471
01-05-2019 0.029399 0.029399 0.027688 0.027853 20,235 10,668,261
30-04-2019 0.027339 0.029684 0.027303 0.029404 1,490 11,262,345
29-04-2019 0.027116 0.028881 0.027056 0.027335 4,190 10,469,953
28-04-2019 0.029093 0.029144 0.026984 0.027109 2,923 10,383,126
27-04-2019 0.027754 0.029363 0.026479 0.029089 6,338 11,141,666
26-04-2019 0.028631 0.029657 0.027034 0.027741 8,859 10,625,386
25-04-2019 0.029401 0.031781 0.027187 0.028556 9,588 10,937,546
24-04-2019 0.031215 0.031554 0.027067 0.029401 11,736 11,261,111
23-04-2019 0.029504 0.032991 0.029430 0.031215 9,557 11,956,190
22-04-2019 0.028057 0.030592 0.027993 0.029498 7,927 11,298,383
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)

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
Precio de Substratum 0.022196 USD
ROI de Substratum -54.04%
Nivel de mercado #378
Cap. de Mercado 8,501,657 USD
Volumen de 24 horas 23,422 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
(09-01-2018)
Mínimos en todos los tiempos 0.012681 USD
(04-03-2019)
Máximos/mínimos en 52 semanas 0.462023 USD /
0.012681 USD
Máximos/mínimos en 90 días 0.035347 USD /
0.012681 USD
Máximos/mínimos en 30 días 0.032991 USD /
0.021305 USD
Máximos/mínimos en 7 días 0.029139 USD /
0.021305 USD
Máximos/mínimos en 24 horas 0.023860 USD /
0.022175 USD
Máximos/mínimos de ayer 0.024215 USD /
0.022226 USD
Apertura/cierre de ayer 0.023889 USD /
0.022247 USD
Cambio de ayer $-0.001642 USD (-6.87%)
Volumen de ayer $21,652 USD

El retorno aproximado de la inversión si se compra en el momento del lanzamiento (o el precio conocido más antiguo)