तारीख | खुला* | उच्च | निम्न | बंद** | आयतन | मार्केट कैप |
---|---|---|---|---|---|---|
2019-02-22 | 0.019020 | 0.020724 | 0.017157 | 0.018075 | 404,407 | 6,923,261 |
2019-02-21 | 0.022387 | 0.022558 | 0.018288 | 0.018847 | 451,489 | 7,218,946 |
2019-02-20 | 0.022735 | 0.023244 | 0.021755 | 0.022410 | 348,678 | 8,583,581 |
2019-02-19 | 0.026157 | 0.026407 | 0.021288 | 0.022538 | 1,472,316 | 8,632,542 |
2019-02-18 | 0.020974 | 0.026924 | 0.019986 | 0.025402 | 1,999,233 | 9,729,351 |
2019-02-17 | 0.022004 | 0.024470 | 0.020391 | 0.020778 | 542,075 | 7,958,389 |
2019-02-16 | 0.029288 | 0.029302 | 0.021909 | 0.021909 | 1,253,891 | 8,391,475 |
2019-02-15 | 0.042964 | 0.043435 | 0.028630 | 0.029368 | 3,054,849 | 11,248,677 |
2019-02-14 | 0.043673 | 0.043973 | 0.042893 | 0.042929 | 57,412 | 16,442,590 |
2019-02-13 | 0.043917 | 0.044319 | 0.043435 | 0.043739 | 57,526 | 16,752,926 |
2019-02-12 | 0.044231 | 0.044619 | 0.043353 | 0.043924 | 50,398 | 16,823,904 |
2019-02-11 | 0.045268 | 0.045268 | 0.043790 | 0.044160 | 57,908 | 16,914,342 |
2019-02-10 | 0.044084 | 0.045541 | 0.043114 | 0.045493 | 101,579 | 17,424,755 |
2019-02-09 | 0.044094 | 0.047107 | 0.043504 | 0.044043 | 327,942 | 16,869,360 |
2019-02-08 | 0.040395 | 0.045351 | 0.039953 | 0.044095 | 260,974 | 16,889,137 |
2019-02-07 | 0.039581 | 0.040906 | 0.039396 | 0.040494 | 57,812 | 15,509,891 |
2019-02-06 | 0.041055 | 0.041055 | 0.039015 | 0.039579 | 105,124 | 15,159,516 |
2019-02-05 | 0.040687 | 0.041917 | 0.040391 | 0.040767 | 110,785 | 15,614,748 |
2019-02-04 | 0.041942 | 0.041942 | 0.040726 | 0.040909 | 100,323 | 15,668,890 |
2019-02-03 | 0.043639 | 0.044036 | 0.041298 | 0.041786 | 157,339 | 16,005,006 |
2019-02-02 | 0.047512 | 0.049449 | 0.042234 | 0.043699 | 786,618 | 16,737,613 |
2019-02-01 | 0.040195 | 0.049469 | 0.039208 | 0.048119 | 1,227,837 | 18,430,626 |
2019-01-31 | 0.042109 | 0.042681 | 0.038966 | 0.040006 | 117,004 | 15,323,050 |
2019-01-30 | 0.041117 | 0.042768 | 0.040776 | 0.042120 | 65,232 | 16,133,021 |
2019-01-29 | 0.042673 | 0.042936 | 0.040060 | 0.041036 | 117,224 | 15,717,580 |
2019-01-28 | 0.046267 | 0.046267 | 0.041787 | 0.042643 | 152,698 | 16,333,165 |
2019-01-27 | 0.047888 | 0.048015 | 0.045550 | 0.046167 | 211,772 | 17,683,038 |
2019-01-26 | 0.047274 | 0.049543 | 0.047064 | 0.047875 | 194,791 | 18,337,089 |
2019-01-25 | 0.047216 | 0.051487 | 0.045748 | 0.047566 | 526,079 | 18,218,674 |
2019-01-24 | 0.046231 | 0.047087 | 0.045244 | 0.046898 | 93,721 | 17,962,968 |
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 | 0.017734 USD |
---|---|
Market Rank | #332 |
मार्केट कैप | 6,792,382 USD |
24h Volume | 407,023 USD |
परिचालित आपूर्ति | 383,021,000 SUB |
कुल आपूर्ति | 472,000,000 SUB |
कुल आपूर्ति | कोई आकड़ा उपलब्ध नहीं है |
Yesterday's Open / Close | $0.019020 USD / $0.018075 USD |
Yesterday's High / Low | $0.020724 USD / $0.017157 USD |
Yesterday's Change | -0.00094 USD (-4.96%) |
Yesterday's Volume | $404,407 USD |