암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Substratum Substratum (SUB)
0.022194 USD (-2.84%)
0.00000278 BTC (-2.07%)
0.00008908 ETH (-1.86%)

구매

  • Crypto.com Crypto.com

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

Earn Interest on EUR & Stablecoins

시가총액
8,500,769 USD
1,066 BTC
34,119 ETH
거래량(24시간)
27,791 USD
3.48 BTC
111.54 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. 05. 25. 0.022577 0.023015 0.022227 0.022485 20,094 8,612,082
2019. 05. 24. 0.022436 0.023517 0.021967 0.022577 22,809 8,647,444
2019. 05. 23. 0.021547 0.023193 0.021044 0.022433 26,313 8,592,462
2019. 05. 22. 0.022221 0.022492 0.021195 0.021572 20,042 8,262,714
2019. 05. 21. 0.023889 0.024215 0.022226 0.022247 21,652 8,521,198
2019. 05. 20. 0.024006 0.024180 0.021725 0.023902 24,399 9,155,129
2019. 05. 19. 0.021485 0.024090 0.021485 0.024003 20,996 9,193,838
2019. 05. 18. 0.021832 0.022273 0.021378 0.021477 20,892 8,226,096
2019. 05. 17. 0.024665 0.025131 0.021305 0.021832 20,846 8,362,144
2019. 05. 16. 0.027636 0.028927 0.024257 0.024905 39,182 9,539,313
2019. 05. 15. 0.028765 0.029250 0.026862 0.027670 39,499 10,598,103
2019. 05. 14. 0.028539 0.030441 0.027588 0.028781 28,602 11,023,567
2019. 05. 13. 0.026205 0.030464 0.025886 0.028522 23,758 10,924,565
2019. 05. 12. 0.026024 0.027480 0.025030 0.026205 25,824 10,037,245
2019. 05. 11. 0.026201 0.029127 0.025186 0.026007 27,387 9,961,208
2019. 05. 10. 0.026053 0.029841 0.025688 0.026201 31,643 10,035,391
2019. 05. 09. 0.025780 0.026403 0.023962 0.026063 26,233 9,982,764
2019. 05. 08. 0.024472 0.025860 0.023916 0.025780 21,619 9,874,205
2019. 05. 07. 0.026549 0.027459 0.024486 0.024502 20,216 9,384,872
2019. 05. 06. 0.029577 0.029640 0.026072 0.026564 24,626 10,174,698
2019. 05. 05. 0.028755 0.029694 0.027788 0.029589 28,235 11,333,048
2019. 05. 04. 0.028550 0.030749 0.027689 0.028760 22,210 11,015,677
2019. 05. 03. 0.027814 0.029288 0.027719 0.028550 30,887 10,935,061
2019. 05. 02. 0.028227 0.028324 0.027187 0.027814 27,247 10,653,471
2019. 05. 01. 0.029399 0.029399 0.027688 0.027853 20,235 10,668,261
2019. 04. 30. 0.027339 0.029684 0.027303 0.029404 1,490 11,262,345
2019. 04. 29. 0.027116 0.028881 0.027056 0.027335 4,190 10,469,953
2019. 04. 28. 0.029093 0.029144 0.026984 0.027109 2,923 10,383,126
2019. 04. 27. 0.027754 0.029363 0.026479 0.029089 6,338 11,141,666
2019. 04. 26. 0.028631 0.029657 0.027034 0.027741 8,859 10,625,386
* 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 0.022194 USD
Substratum ROI -54.04%
시가 순위 #377
시가총액 8,500,769 USD
24시간 거래량 27,791 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 0.458772 USD /
0.012681 USD
90일 최고 /최저 0.035347 USD /
0.012681 USD
30일 최고/최저 0.030749 USD /
0.021044 USD
7일 최고/최저 0.024215 USD /
0.021044 USD
24시간 최고/최저 0.022947 USD /
0.021937 USD
어제 최고/최저 0.023015 USD /
0.022227 USD
어제 시작가/종가 0.022577 USD /
0.022485 USD
어제 변화 $-0.000092 USD (-0.41%)
어제 거래량 $20,094 USD

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