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)
0.020644 USD (8.49%)
0.00000195 BTC (5.98%)
0.00009137 ETH (4.63%)

Best Place to Buy 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

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
7,907,152 USD
746 BTC
34,998 ETH
Volume (24h)
4,512 USD
0.43 BTC
19.97 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
19/07/2019 0.019585 0.022616 0.018694 0.020872 4,836 7,994,320
18/07/2019 0.017775 0.021924 0.017342 0.019585 12,651 7,501,339
17/07/2019 0.020304 0.020645 0.017097 0.017771 14,503 6,806,500
16/07/2019 0.019590 0.021318 0.017506 0.020343 12,445 7,791,965
15/07/2019 0.021053 0.021058 0.018474 0.019607 8,279 7,509,743
14/07/2019 0.020353 0.025123 0.019908 0.021054 5,659 8,064,288
13/07/2019 0.020523 0.023744 0.018844 0.020345 5,371 7,792,726
12/07/2019 0.018775 0.020874 0.018469 0.020515 2,234 7,857,560
11/07/2019 0.021142 0.021142 0.018424 0.018762 3,854 7,186,431
10/07/2019 0.023066 0.024001 0.018875 0.021140 9,848 8,097,078
09/07/2019 0.024688 0.028164 0.021276 0.023061 11,547 8,832,729
08/07/2019 0.024089 0.026649 0.021278 0.024677 10,174 9,451,807
07/07/2019 0.019001 0.031717 0.018917 0.024089 3,818 9,226,468
06/07/2019 0.025630 0.026470 0.018965 0.019001 7,681 7,277,612
05/07/2019 0.020956 0.029797 0.020391 0.025642 9,099 9,821,354
04/07/2019 0.022294 0.023590 0.019526 0.020960 16,194 8,027,980
03/07/2019 0.022475 0.025234 0.021083 0.022295 15,847 8,539,612
02/07/2019 0.020005 0.024148 0.018612 0.022475 13,130 8,608,340
01/07/2019 0.020739 0.023069 0.018893 0.020005 7,244 7,662,462
30/06/2019 0.024178 0.025699 0.020735 0.020739 6,748 7,943,409
29/06/2019 0.023013 0.024319 0.020809 0.024204 8,457 9,270,640
28/06/2019 0.022480 0.023470 0.020220 0.023001 7,303 8,809,691
27/06/2019 0.024909 0.027077 0.020149 0.022480 17,585 8,610,317
26/06/2019 0.021922 0.027019 0.021846 0.024899 17,073 9,537,028
25/06/2019 0.028023 0.028897 0.021541 0.021922 13,546 8,396,697
24/06/2019 0.024100 0.029029 0.023164 0.028017 4,516 10,730,935
23/06/2019 0.025532 0.026147 0.023905 0.024100 6,469 9,230,745
22/06/2019 0.024016 0.028049 0.023785 0.025530 22,621 9,778,397
21/06/2019 0.023676 0.025404 0.023537 0.023976 3,520 9,183,428
20/06/2019 0.022511 0.024092 0.022217 0.023668 5,001 9,065,157
* 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 0.020644 USD
ROI de Substratum -57.25%
Ranking no mercado #358
Cap. de Mercado 7,907,152 USD
Volume em 24 horas 4,512 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 0.247749 USD /
0.012681 USD
Alta / Baixa em 90 dias 0.032991 USD /
0.017097 USD
Alta / Baixa em 30 dias 0.031717 USD /
0.017097 USD
Alta / Baixa em 7 dias 0.025123 USD /
0.017097 USD
Alta / Baixa em 24 horas 0.022616 USD /
0.018826 USD
Alta / Baixa ontem 0.022616 USD /
0.018694 USD
Abertura / Fechamento de ontem 0.019585 USD /
0.020872 USD
Mudança de ontem $0.001287 USD (+6.57%)
Volume de ontem $4,836 USD

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