Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Substratum Substratum (SUB)
0.023002 USD (-2.73%)
0.00000290 BTC (-3.33%)
0.00009091 ETH (-3.77%)

Acheter

  • Crypto.com Crypto.com

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

Exchange

  • CoinAll.com CoinAll.com

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

Portefeuille

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Cap. Marché
8,810,299 USD
1,109 BTC
34,821 ETH
Volume (24h)
21,337 USD
2.69 BTC
84.33 ETH
Offre en Circulation
383,021,000 SUB
Offre Totale
472,000,000 SUB

Historique données pour Substratum

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
20 mai 2019 0.024006 0.024180 0.021725 0.023902 24,399 9,155,129
19 mai 2019 0.021485 0.024090 0.021485 0.024003 20,996 9,193,838
18 mai 2019 0.021832 0.022273 0.021378 0.021477 20,892 8,226,096
17 mai 2019 0.024665 0.025131 0.021305 0.021832 20,846 8,362,144
16 mai 2019 0.027636 0.028927 0.024257 0.024905 39,182 9,539,313
15 mai 2019 0.028765 0.029250 0.026862 0.027670 39,499 10,598,103
14 mai 2019 0.028539 0.030441 0.027588 0.028781 28,602 11,023,567
13 mai 2019 0.026205 0.030464 0.025886 0.028522 23,758 10,924,565
12 mai 2019 0.026024 0.027480 0.025030 0.026205 25,824 10,037,245
11 mai 2019 0.026201 0.029127 0.025186 0.026007 27,387 9,961,208
10 mai 2019 0.026053 0.029841 0.025688 0.026201 31,643 10,035,391
09 mai 2019 0.025780 0.026403 0.023962 0.026063 26,233 9,982,764
08 mai 2019 0.024472 0.025860 0.023916 0.025780 21,619 9,874,205
07 mai 2019 0.026549 0.027459 0.024486 0.024502 20,216 9,384,872
06 mai 2019 0.029577 0.029640 0.026072 0.026564 24,626 10,174,698
05 mai 2019 0.028755 0.029694 0.027788 0.029589 28,235 11,333,048
04 mai 2019 0.028550 0.030749 0.027689 0.028760 22,210 11,015,677
03 mai 2019 0.027814 0.029288 0.027719 0.028550 30,887 10,935,061
02 mai 2019 0.028227 0.028324 0.027187 0.027814 27,247 10,653,471
01 mai 2019 0.029399 0.029399 0.027688 0.027853 20,235 10,668,261
30 avr. 2019 0.027339 0.029684 0.027303 0.029404 1,490 11,262,345
29 avr. 2019 0.027116 0.028881 0.027056 0.027335 4,190 10,469,953
28 avr. 2019 0.029093 0.029144 0.026984 0.027109 2,923 10,383,126
27 avr. 2019 0.027754 0.029363 0.026479 0.029089 6,338 11,141,666
26 avr. 2019 0.028631 0.029657 0.027034 0.027741 8,859 10,625,386
25 avr. 2019 0.029401 0.031781 0.027187 0.028556 9,588 10,937,546
24 avr. 2019 0.031215 0.031554 0.027067 0.029401 11,736 11,261,111
23 avr. 2019 0.029504 0.032991 0.029430 0.031215 9,557 11,956,190
22 avr. 2019 0.028057 0.030592 0.027993 0.029498 7,927 11,298,383
21 avr. 2019 0.030463 0.031332 0.027299 0.028066 6,607 10,750,055
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos 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.

Statistiques de Substratum
Prix de Substratum 0.023002 USD
RSI de Substratum -52.37%
Rang sur le marché #366
Cap. Marché 8,810,299 USD
Volume sur 24 H 21,337 USD
Offre en Circulation 383,021,000 SUB
Offre Totale 472,000,000 SUB
Offre Max Aucune Donnée
Le plus haut 3.25 USD
(09 janv. 2018)
Le plus bas 0.012681 USD
(04 mars 2019)
Bas / Haut sur 52 semaines 0.528642 USD /
0.012681 USD
Bas / Haut sur 90 jours 0.035347 USD /
0.012681 USD
Bas / Haut sur 30 jours 0.032991 USD /
0.021305 USD
Bas / Haut sur 7 jours 0.029806 USD /
0.021305 USD
Bas / Haut sur 24 heures 0.024215 USD /
0.021725 USD
Bas / Haut hier 0.024180 USD /
0.021725 USD
Ouverture / Fermeture d'hier 0.024006 USD /
0.023902 USD
Change d'hier $-0.000104 USD (-0.43%)
Volume d'hier $24,399 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)