Substratum Historical Data

SUB Page 30
Download
Date Close Price change Market cap Trading volume
Nov 26, 2019 $ 0.00366
-3.00%
$ 2.17 million $ 1,658
Nov 25, 2019 $ 0.00376
+4.23%
$ 2.23 million $ 39,061
Nov 24, 2019 $ 0.00361
-5.55%
$ 1.7 million $ 11,812
Nov 23, 2019 $ 0.00382
+2.62%
$ 1.8 million $ 3,940
Nov 22, 2019 $ 0.00371
+5.24%
$ 2.2 million $ 2,887
Nov 21, 2019 $ 0.00353
-22.95%
$ 1.66 million $ 3,364
Nov 20, 2019 $ 0.00458
+0.80%
$ 2.16 million $ 679
Nov 19, 2019 $ 0.00454
-7.03%
$ 2.69 million $ 1,800
Nov 18, 2019 $ 0.00488
-0.68%
$ 2.89 million $ 856
Nov 17, 2019 $ 0.00492
-0.68%
$ 2.32 million $ 703
Nov 16, 2019 $ 0.00496
-0.05%
$ 2.34 million $ 1,692
Nov 15, 2019 $ 0.00496
-2.04%
$ 2.94 million $ 3,163
Nov 14, 2019 $ 0.00506
+2.72%
$ 3 million $ 1,592
Nov 13, 2019 $ 0.00493
+1.99%
$ 2.33 million $ 1,280
Nov 12, 2019 $ 0.00483
+2.51%
$ 2.86 million $ 1,768
Nov 11, 2019 $ 0.00472
-14.83%
$ 2.79 million $ 3,024
Nov 10, 2019 $ 0.00554
-1.27%
$ 2.62 million $ 1,863
Nov 9, 2019 $ 0.00562
+2.34%
$ 3.32 million $ 2,928
Nov 8, 2019 $ 0.00549
-8.50%
$ 3.25 million $ 6,403
Nov 7, 2019 $ 0.006
+3.37%
$ 2.83 million $ 6,298
Nov 6, 2019 $ 0.0058
-5.26%
$ 2.74 million $ 2,913
Nov 5, 2019 $ 0.00611
+4.06%
$ 2.89 million $ 2,604
Nov 4, 2019 $ 0.00588
-1.05%
$ 3.48 million $ 2,316
Nov 3, 2019 $ 0.00594
+3.01%
$ 3.52 million $ 589
Nov 2, 2019 $ 0.00577
+0.30%
$ 2.72 million $ 2,063
Nov 1, 2019 $ 0.00575
+0.67%
$ 2.71 million $ 1,047
Oct 31, 2019 $ 0.00571
+0.56%
$ 2.69 million $ 2,356
Oct 30, 2019 $ 0.00568
+0.56%
$ 3.36 million $ 1,688
Oct 29, 2019 $ 0.00565
-6.91%
$ 3.34 million $ 10,142
Oct 28, 2019 $ 0.00607
-6.26%
$ 3.59 million $ 11,104
Oct 27, 2019 $ 0.00647
+11.07%
$ 3.83 million $ 17,951
Oct 26, 2019 $ 0.0058
-1.94%
$ 2.74 million $ 5,229
Oct 25, 2019 $ 0.00591
+13.55%
$ 3.5 million $ 11,440
Oct 24, 2019 $ 0.00521
-4.93%
$ 2.46 million $ 2,462
Oct 23, 2019 $ 0.00547
-6.48%
$ 2.58 million $ 2,040
Oct 22, 2019 $ 0.00585
-3.46%
$ 3.47 million $ 209
Oct 21, 2019 $ 0.00606
+5.53%
$ 2.86 million $ 822
Oct 20, 2019 $ 0.00575
+2.98%
$ 2.71 million $ 2,291
Oct 19, 2019 $ 0.00558
-4.96%
$ 2.63 million $ 1,937
Oct 18, 2019 $ 0.00587
-5.57%
$ 2.77 million $ 672
Oct 17, 2019 $ 0.00621
+5.98%
$ 2.93 million $ 1,994
Oct 16, 2019 $ 0.00586
+1.36%
$ 2.77 million $ 1,651
Oct 15, 2019 $ 0.00578
-5.58%
$ 3.42 million $ 4,400
Oct 14, 2019 $ 0.00613
-6.05%
$ 3.63 million $ 755
Oct 13, 2019 $ 0.00652
+9.04%
$ 3.86 million $ 994
Oct 12, 2019 $ 0.00598
-6.18%
$ 2.82 million $ 2,068
Oct 11, 2019 $ 0.00638
+1.83%
$ 3.78 million $ 7,202
Oct 10, 2019 $ 0.00626
-5.87%
$ 2.96 million $ 5,519
Oct 9, 2019 $ 0.00663
+13.77%
$ 3.93 million $ 3,328
Oct 8, 2019 $ 0.00582
-2.63%
$ 2.75 million $ 2,338