Substratum

(SUB) Price

$0.01996 +0.0003657 (+1.87%)

Substratum (SUB) price

SUB - USD
  • SUB - USD (United States Dollar)
  • SUB - EUR (Euro)
  • SUB - GBP (British Pound Sterling)
  • SUB - RUB (Russian Ruble)
$0.01996 +0.0003657 (+1.87%)
0.00000000 BTC (+2.88%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Jul 17, 2019
$0.01995
$0.02113
$0.01718
$0.01854
$6,598 3,906 SUB
$7,182,867
Jul 16, 2019
$0.01854
$0.02113
$0.01748
$0.02087
$12,540 16,213 SUB
$7,850,496
Jul 15, 2019
$0.02087
$0.02320
$0.01761
$0.02320
$8,168 41,781 SUB
$7,600,526
Jul 14, 2019
$0.02320
$0.02323
$0.01928
$0.02118
$5,663 7,297 SUB
$8,496,500
Jul 13, 2019
$0.02118
$0.02145
$0.01946
$0.02145
$5,368 244 SUB
$7,738,172
Jul 12, 2019
$0.02145
$0.02145
$0.02050
$0.02096
$2,214 2,078 SUB
$7,914,170
Jul 11, 2019
$0.02096
$0.02123
$0.01883
$0.02099
$3,838 10,590 SUB
$7,150,927

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Jul 11, 2019
$0.02096
$0.02099
$3,838 10,590 SUB
$7,150,927
$0.01883 $0.02123 $0.02096
Jul 12, 2019
$0.02145
$0.02096
$2,214 2,078 SUB
$7,914,170
$0.02050 $0.02145 $0.02145
Jul 13, 2019
$0.02118
$0.02145
$5,368 244 SUB
$7,738,172
$0.01946 $0.02145 $0.02118
Jul 14, 2019
$0.02320
$0.02118
$5,663 7,297 SUB
$8,496,500
$0.01928 $0.02323 $0.02320
Jul 15, 2019
$0.02087
$0.02320
$8,168 41,781 SUB
$7,600,526
$0.01761 $0.02320 $0.02087
Jul 16, 2019
$0.01854
$0.02087
$12,540 16,213 SUB
$7,850,496
$0.01748 $0.02113 $0.01854
Jul 17, 2019
$0.01995
$0.01854
$6,598 3,906 SUB
$7,182,867
$0.01718 $0.02113 $0.01995
More Historical Data