Substratum

(SUB) Price

$0.01810 -0.002170 (-10.70%)

Substratum (SUB) price

SUB - USD
  • SUB - USD (United States Dollar)
  • SUB - EUR (Euro)
  • SUB - GBP (British Pound Sterling)
  • SUB - RUB (Russian Ruble)
$0.01810 -0.002170 (-10.70%)
0.00000000 BTC (-11.13%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Mar 18, 2019
$0.01970
$0.02361
$0.01579
$0.01579
$73,512 87,212 SUB
$7,636,543
Mar 17, 2019
$0.01579
$0.01670
$0.01537
$0.01593
$114,660 4,550 SUB
$6,331,478
Mar 16, 2019
$0.01593
$0.01742
$0.01468
$0.01737
$26,944 21,154 SUB
$6,360,482
Mar 15, 2019
$0.01737
$0.02000
$0.01477
$0.01710
$164,117 96,859 SUB
$6,191,155
Mar 14, 2019
$0.01710
$0.02626
$0.01702
$0.02514
$20,519 33,923 SUB
$5,954,285
Mar 13, 2019
$0.02514
$0.02650
$0.02204
$0.02400
$25,168 17,680 SUB
$6,157,092
Mar 12, 2019
$0.02400
$0.02400
$0.00
$0.02325
$17,885 1,831 SUB
$5,686,967

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Mar 12, 2019
$0.02400
$0.02325
$17,885 1,831 SUB
$5,686,967
$0.00 $0.02400 $0.02400
Mar 13, 2019
$0.02514
$0.02400
$25,168 17,680 SUB
$6,157,092
$0.02204 $0.02650 $0.02514
Mar 14, 2019
$0.01710
$0.02514
$20,519 33,923 SUB
$5,954,285
$0.01702 $0.02626 $0.01710
Mar 15, 2019
$0.01737
$0.01710
$164,117 96,859 SUB
$6,191,155
$0.01477 $0.02000 $0.01737
Mar 16, 2019
$0.01593
$0.01737
$26,944 21,154 SUB
$6,360,482
$0.01468 $0.01742 $0.01593
Mar 17, 2019
$0.01579
$0.01593
$114,660 4,550 SUB
$6,331,478
$0.01537 $0.01670 $0.01579
Mar 18, 2019
$0.01970
$0.01579
$73,512 87,212 SUB
$7,636,543
$0.01579 $0.02361 $0.01970
More Historical Data