Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
Substratum Substratum (SUB)
0.022784 USD (-1.15%)
0.00000288 BTC (-3.19%)
0.00009063 ETH (-3.50%)

Comprar

  • Crypto.com Crypto.com

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

Troca

  • CoinAll.com CoinAll.com

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

Carteira

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Cap. de Mercado
8,726,838 USD
1,102 BTC
34,713 ETH
Volume (24h)
24,642 USD
3.11 BTC
98.02 ETH
Fornecimento Circulante
383,021,000 SUB
Fornecimento Total
472,000,000 SUB

Dados históricos para Substratum

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
20/05/2019 0.024006 0.024180 0.021725 0.023902 24,399 9,155,129
19/05/2019 0.021485 0.024090 0.021485 0.024003 20,996 9,193,838
18/05/2019 0.021832 0.022273 0.021378 0.021477 20,892 8,226,096
17/05/2019 0.024665 0.025131 0.021305 0.021832 20,846 8,362,144
16/05/2019 0.027636 0.028927 0.024257 0.024905 39,182 9,539,313
15/05/2019 0.028765 0.029250 0.026862 0.027670 39,499 10,598,103
14/05/2019 0.028539 0.030441 0.027588 0.028781 28,602 11,023,567
13/05/2019 0.026205 0.030464 0.025886 0.028522 23,758 10,924,565
12/05/2019 0.026024 0.027480 0.025030 0.026205 25,824 10,037,245
11/05/2019 0.026201 0.029127 0.025186 0.026007 27,387 9,961,208
10/05/2019 0.026053 0.029841 0.025688 0.026201 31,643 10,035,391
09/05/2019 0.025780 0.026403 0.023962 0.026063 26,233 9,982,764
08/05/2019 0.024472 0.025860 0.023916 0.025780 21,619 9,874,205
07/05/2019 0.026549 0.027459 0.024486 0.024502 20,216 9,384,872
06/05/2019 0.029577 0.029640 0.026072 0.026564 24,626 10,174,698
05/05/2019 0.028755 0.029694 0.027788 0.029589 28,235 11,333,048
04/05/2019 0.028550 0.030749 0.027689 0.028760 22,210 11,015,677
03/05/2019 0.027814 0.029288 0.027719 0.028550 30,887 10,935,061
02/05/2019 0.028227 0.028324 0.027187 0.027814 27,247 10,653,471
01/05/2019 0.029399 0.029399 0.027688 0.027853 20,235 10,668,261
30/04/2019 0.027339 0.029684 0.027303 0.029404 1,490 11,262,345
29/04/2019 0.027116 0.028881 0.027056 0.027335 4,190 10,469,953
28/04/2019 0.029093 0.029144 0.026984 0.027109 2,923 10,383,126
27/04/2019 0.027754 0.029363 0.026479 0.029089 6,338 11,141,666
26/04/2019 0.028631 0.029657 0.027034 0.027741 8,859 10,625,386
25/04/2019 0.029401 0.031781 0.027187 0.028556 9,588 10,937,546
24/04/2019 0.031215 0.031554 0.027067 0.029401 11,736 11,261,111
23/04/2019 0.029504 0.032991 0.029430 0.031215 9,557 11,956,190
22/04/2019 0.028057 0.030592 0.027993 0.029498 7,927 11,298,383
21/04/2019 0.030463 0.031332 0.027299 0.028066 6,607 10,750,055
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre 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.

Estatísticas de Substratum
Preço de Substratum 0.022784 USD
ROI de Substratum -52.82%
Ranking no mercado #369
Cap. de Mercado 8,726,838 USD
Volume em 24 horas 24,642 USD
Fornecimento Circulante 383,021,000 SUB
Fornecimento Total 472,000,000 SUB
Fornecimento Máximo Sem Dados
Valor mais alto 3.25 USD
(09/01/2018)
Valor mais baixo 0.012681 USD
(04/03/2019)
Alta / Baixa em 52 semanas 0.528642 USD /
0.012681 USD
Alta / Baixa em 90 dias 0.035347 USD /
0.012681 USD
Alta / Baixa em 30 dias 0.032991 USD /
0.021305 USD
Alta / Baixa em 7 dias 0.029616 USD /
0.021305 USD
Alta / Baixa em 24 horas 0.024215 USD /
0.021725 USD
Alta / Baixa ontem 0.024180 USD /
0.021725 USD
Abertura / Fechamento de ontem 0.024006 USD /
0.023902 USD
Mudança de ontem $-0.000104 USD (-0.43%)
Volume de ontem $24,399 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)