Cap. del mercato:   •  Vol 24h:   •  Dominanza BTC:  %  •  Criptovalute:   •  Mercati: 
Cap. del mercato:
  • Vol 24h:
  • Dominanza BTC: %
  • Criptovalute:
  • Mercati:
Substratum Substratum (SUB)
0.020376 USD (3.30%)
0.00000507 BTC (3.74%)
0.00014777 ETH (4.01%)

Buy

  • Crypto.com Crypto.com

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

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Cap. del mercato
7,804,301 USD
1,942 BTC
56,601 ETH
Volume (24h)
140,949 USD
35.08 BTC
1,022 ETH
Rifornimento circolante
383,021,000 SUB
Rifornimento totale
472,000,000 SUB

Dati storici per Substratum

Valuta in USD
 
Data Aperto* Alto Basso Vicino** Volume Cap. del mercato
23/03/2019 0.019464 0.020675 0.019264 0.020668 151,503 7,916,215
22/03/2019 0.021041 0.021474 0.018906 0.019472 14,726 7,458,081
21/03/2019 0.021828 0.023576 0.019701 0.021064 191,528 8,068,028
20/03/2019 0.019219 0.024064 0.017762 0.021877 221,559 8,379,375
19/03/2019 0.019765 0.020018 0.018434 0.018990 13,779 7,273,748
18/03/2019 0.016281 0.021955 0.016220 0.019767 73,557 7,571,032
17/03/2019 0.016545 0.017882 0.015777 0.016266 114,719 6,230,063
16/03/2019 0.016018 0.019261 0.015903 0.016541 26,705 6,335,438
15/03/2019 0.015553 0.016670 0.015245 0.015997 165,210 6,127,200
14/03/2019 0.016064 0.016064 0.015226 0.015542 20,527 5,953,011
13/03/2019 0.014523 0.016791 0.014454 0.016063 25,248 6,152,600
12/03/2019 0.015481 0.015488 0.014515 0.014515 18,366 5,559,434
11/03/2019 0.014679 0.015813 0.014648 0.015277 11,561 5,851,247
10/03/2019 0.015265 0.015737 0.014625 0.014670 16,411 5,618,842
09/03/2019 0.014309 0.015866 0.014236 0.015438 20,088 5,912,944
08/03/2019 0.014685 0.014989 0.014204 0.014323 22,768 5,486,174
07/03/2019 0.014897 0.015799 0.014296 0.014578 18,122 5,583,857
06/03/2019 0.014402 0.015812 0.014309 0.014884 19,699 5,701,040
05/03/2019 0.012941 0.015073 0.012879 0.014395 26,643 5,513,773
04/03/2019 0.014532 0.014969 0.012681 0.012916 22,208 4,946,910
03/03/2019 0.014796 0.015317 0.014223 0.014341 19,322 5,492,940
02/03/2019 0.014802 0.015009 0.014190 0.014599 19,131 5,591,723
01/03/2019 0.013776 0.016009 0.012820 0.014815 19,624 5,674,605
28/02/2019 0.015329 0.015798 0.013733 0.013775 28,212 5,276,071
27/02/2019 0.014244 0.015645 0.013672 0.015304 28,513 5,861,890
26/02/2019 0.016471 0.017423 0.013359 0.014169 45,393 5,427,130
25/02/2019 0.015021 0.017417 0.014625 0.016030 36,821 6,139,840
24/02/2019 0.018512 0.019068 0.013511 0.015282 42,405 5,853,256
23/02/2019 0.017963 0.018595 0.017123 0.018421 394,619 7,055,577
22/02/2019 0.019020 0.020724 0.017157 0.018075 404,407 6,923,261
* I primi dati nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)

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 0.020376 USD
Substratum ROI -57.81%
Market Rank #328
Cap. del mercato 7,804,301 USD
24 Hour Volume 140,949 USD
Rifornimento circolante 383,021,000 SUB
Rifornimento totale 472,000,000 SUB
Rifornimento massimo Nessun dato
All Time High 3.25 USD
(09/01/2018)
All Time Low 0.012681 USD
(04/03/2019)
52 Week High / Low 0.978515 USD /
0.012681 USD
90 Day High / Low 0.056058 USD /
0.012681 USD
30 Day High / Low 0.024064 USD /
0.012681 USD
7 Day High / Low 0.024064 USD /
0.016036 USD
24 Hour High / Low 0.020866 USD /
0.019263 USD
Yesterday's High / Low 0.020675 USD /
0.019264 USD
Yesterday's Open / Close 0.019464 USD /
0.020668 USD
Yesterday's Change $0.001204 USD (+6.19%)
Yesterday's Volume $151,503 USD

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