암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Substratum Substratum (SUB)
0.020147 USD (5.10%)
0.00000184 BTC (-2.90%)
0.00008656 ETH (-1.75%)

Best Place to Buy Crypto

거래

  • CoinAll.com CoinAll.com

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

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

시가총액
7,716,736 USD
706 BTC
33,154 ETH
거래량(24시간)
6,105 USD
0.56 BTC
26.23 ETH
유통 공급량
383,021,000 SUB
총 공급량
472,000,000 SUB

Substratum 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 07. 15. 0.021053 0.021058 0.018474 0.019607 8,279 7,509,743
2019. 07. 14. 0.020353 0.025123 0.019908 0.021054 5,659 8,064,288
2019. 07. 13. 0.020523 0.023744 0.018844 0.020345 5,371 7,792,726
2019. 07. 12. 0.018775 0.020874 0.018469 0.020515 2,234 7,857,560
2019. 07. 11. 0.021142 0.021142 0.018424 0.018762 3,854 7,186,431
2019. 07. 10. 0.023066 0.024001 0.018875 0.021140 9,848 8,097,078
2019. 07. 09. 0.024688 0.028164 0.021276 0.023061 11,547 8,832,729
2019. 07. 08. 0.024089 0.026649 0.021278 0.024677 10,174 9,451,807
2019. 07. 07. 0.019001 0.031717 0.018917 0.024089 3,818 9,226,468
2019. 07. 06. 0.025630 0.026470 0.018965 0.019001 7,681 7,277,612
2019. 07. 05. 0.020956 0.029797 0.020391 0.025642 9,099 9,821,354
2019. 07. 04. 0.022294 0.023590 0.019526 0.020960 16,194 8,027,980
2019. 07. 03. 0.022475 0.025234 0.021083 0.022295 15,847 8,539,612
2019. 07. 02. 0.020005 0.024148 0.018612 0.022475 13,130 8,608,340
2019. 07. 01. 0.020739 0.023069 0.018893 0.020005 7,244 7,662,462
2019. 06. 30. 0.024178 0.025699 0.020735 0.020739 6,748 7,943,409
2019. 06. 29. 0.023013 0.024319 0.020809 0.024204 8,457 9,270,640
2019. 06. 28. 0.022480 0.023470 0.020220 0.023001 7,303 8,809,691
2019. 06. 27. 0.024909 0.027077 0.020149 0.022480 17,585 8,610,317
2019. 06. 26. 0.021922 0.027019 0.021846 0.024899 17,073 9,537,028
2019. 06. 25. 0.028023 0.028897 0.021541 0.021922 13,546 8,396,697
2019. 06. 24. 0.024100 0.029029 0.023164 0.028017 4,516 10,730,935
2019. 06. 23. 0.025532 0.026147 0.023905 0.024100 6,469 9,230,745
2019. 06. 22. 0.024016 0.028049 0.023785 0.025530 22,621 9,778,397
2019. 06. 21. 0.023676 0.025404 0.023537 0.023976 3,520 9,183,428
2019. 06. 20. 0.022511 0.024092 0.022217 0.023668 5,001 9,065,157
2019. 06. 19. 0.022472 0.022769 0.021060 0.022514 17,011 8,623,347
2019. 06. 18. 0.023301 0.023324 0.021308 0.022459 8,254 8,602,116
2019. 06. 17. 0.022115 0.024093 0.021676 0.023309 7,071 8,927,969
2019. 06. 16. 0.022637 0.023138 0.021794 0.022099 24,568 8,464,508
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

Substratum 정보

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 통계
Substratum 가격 0.020147 USD
Substratum ROI -58.28%
시가 순위 #365
시가총액 7,716,736 USD
24시간 거래량 6,105 USD
유통 공급량 383,021,000 SUB
총 공급량 472,000,000 SUB
최대 공급량 데이터 없음
전체 최고 3.25 USD
(2018. 01. 09.)
전체 최저 0.012681 USD
(2019. 03. 04.)
52주 최고/최저 0.295449 USD /
0.012681 USD
90일 최고 /최저 0.034127 USD /
0.017220 USD
30일 최고/최저 0.031717 USD /
0.018424 USD
7일 최고/최저 0.027244 USD /
0.018424 USD
24시간 최고/최저 0.020373 USD /
0.018474 USD
어제 최고/최저 0.021058 USD /
0.018474 USD
어제 시작가/종가 0.021053 USD /
0.019607 USD
어제 변화 $-0.001446 USD (-6.87%)
어제 거래량 $8,279 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률