Substratum Historical Data

SUB Page 32
Download
Date Close Price change Market cap Trading volume
Aug 18, 2019 $ 0.0181
+2.92%
$ 10.69 million $ 5,786
Aug 17, 2019 $ 0.0175
-6.18%
$ 10.37 million $ 5,535
Aug 16, 2019 $ 0.0186
+8.74%
$ 11.01 million $ 3,123
Aug 15, 2019 $ 0.017
-3.50%
$ 10.08 million $ 9,309
Aug 14, 2019 $ 0.0176
+9.51%
$ 10.42 million $ 14,748
Aug 13, 2019 $ 0.0161
-6.35%
$ 9.51 million $ 5,311
Aug 12, 2019 $ 0.0172
-0.45%
$ 10.17 million $ 10,551
Aug 11, 2019 $ 0.0172
+1.35%
$ 10.21 million $ 6,077
Aug 10, 2019 $ 0.017
-4.06%
$ 10.07 million $ 4,371
Aug 9, 2019 $ 0.0178
-14.60%
$ 10.52 million $ 10,841
Aug 8, 2019 $ 0.0209
+22.70%
$ 12.35 million $ 7,840
Aug 7, 2019 $ 0.017
-6.67%
$ 10.06 million $ 17,565
Aug 6, 2019 $ 0.0182
+4.12%
$ 10.78 million $ 10,494
Aug 5, 2019 $ 0.0175
-3.49%
$ 10.36 million $ 8,701
Aug 4, 2019 $ 0.0181
-0.60%
$ 10.73 million $ 5,521
Aug 3, 2019 $ 0.0182
+2.22%
$ 10.8 million $ 11,339
Aug 2, 2019 $ 0.0178
-0.80%
$ 10.56 million $ 3,511
Aug 1, 2019 $ 0.018
+6.85%
$ 10.65 million $ 6,735
Jul 31, 2019 $ 0.0168
+0.01%
$ 9.96 million $ 6,340
Jul 30, 2019 $ 0.0168
+0.34%
$ 9.96 million $ 8,114
Jul 29, 2019 $ 0.0168
-3.73%
$ 9.93 million $ 3,960
Jul 28, 2019 $ 0.0174
+0.66%
$ 8.22 million $ 13,650
Jul 27, 2019 $ 0.0173
-9.88%
$ 10.25 million $ 8,927
Jul 26, 2019 $ 0.0192
+3.02%
$ 9.07 million $ 11,725
Jul 25, 2019 $ 0.0186
+6.94%
$ 11.04 million $ 6,445
Jul 24, 2019 $ 0.0174
+3.69%
$ 8.23 million $ 7,982
Jul 23, 2019 $ 0.0168
-1.93%
$ 7.94 million $ 9,114
Jul 22, 2019 $ 0.0171
-6.95%
$ 8.09 million $ 39,989
Jul 21, 2019 $ 0.0184
-0.57%
$ 8.7 million $ 32,425
Jul 20, 2019 $ 0.0185
+1.12%
$ 8.75 million $ 31,779
Jul 19, 2019 $ 0.0183
-3.12%
$ 8.65 million $ 30,026
Jul 18, 2019 $ 0.0189
-0.05%
$ 11.2 million $ 18,251
Jul 17, 2019 $ 0.0189
+2.25%
$ 11.2 million $ 46,270
Jul 16, 2019 $ 0.0185
-2.82%
$ 8.74 million $ 49,631
Jul 15, 2019 $ 0.019
-7.06%
$ 8.99 million $ 34,636
Jul 14, 2019 $ 0.0205
+5.27%
$ 9.67 million $ 25,269
Jul 13, 2019 $ 0.0195
-1.02%
$ 9.19 million $ 27,885
Jul 12, 2019 $ 0.0197
+10.54%
$ 11.64 million $ 30,782
Jul 11, 2019 $ 0.0178
-10.95%
$ 8.4 million $ 31,618
Jul 10, 2019 $ 0.02
-9.10%
$ 11.83 million $ 21,978
Jul 9, 2019 $ 0.022
-4.79%
$ 13.01 million $ 28,294
Jul 8, 2019 $ 0.0231
+2.67%
$ 13.67 million $ 19,907
Jul 7, 2019 $ 0.0225
+17.48%
$ 13.31 million $ 10,848
Jul 6, 2019 $ 0.0191
-7.91%
$ 9.03 million $ 39,402
Jul 5, 2019 $ 0.0208
+11.79%
$ 9.81 million $ 39,716
Jul 4, 2019 $ 0.0186
-13.47%
$ 11.01 million $ 42,238
Jul 3, 2019 $ 0.0215
+3.04%
$ 10.14 million $ 30,035
Jul 2, 2019 $ 0.0209
+3.63%
$ 12.34 million $ 44,475
Jul 1, 2019 $ 0.0201
-3.71%
$ 9.5 million $ 42,203
Jun 30, 2019 $ 0.0209
-0.52%
$ 12.37 million $ 38,579