Substratum Historical Data

SUB Page 34
Download
Date Close Price change Market cap Trading volume
May 10, 2019 $ 0.0263
+0.88%
$ 15.56 million $ 29,192
May 9, 2019 $ 0.026
-1.86%
$ 12.3 million $ 29,835
May 8, 2019 $ 0.0265
-8.23%
$ 12.53 million $ 17,024
May 7, 2019 $ 0.0289
+3.12%
$ 13.65 million $ 54,421
May 6, 2019 $ 0.028
-3.26%
$ 13.24 million $ 71,455
May 5, 2019 $ 0.029
+4.02%
$ 13.68 million $ 35,341
May 4, 2019 $ 0.0279
-1.33%
$ 13.15 million $ 16,208
May 3, 2019 $ 0.0282
+0.91%
$ 13.33 million $ 25,079
May 2, 2019 $ 0.028
-2.46%
$ 13.21 million $ 19,301
May 1, 2019 $ 0.0287
-2.85%
$ 13.54 million $ 15,356
Apr 30, 2019 $ 0.0295
+1.39%
$ 13.94 million $ 38,288
Apr 29, 2019 $ 0.0291
+3.87%
$ 13.75 million $ 45,491
Apr 28, 2019 $ 0.028
-7.25%
$ 13.2 million $ 38,860
Apr 27, 2019 $ 0.0302
+6.38%
$ 14.24 million $ 44,461
Apr 26, 2019 $ 0.0284
-1.83%
$ 13.39 million $ 82,592
Apr 25, 2019 $ 0.0289
+8.27%
$ 13.64 million $ 39,400
Apr 24, 2019 $ 0.0267
-16.32%
$ 12.6 million $ 94,368
Apr 23, 2019 $ 0.0319
+4.50%
$ 18.88 million $ 443,953
Apr 22, 2019 $ 0.0305
+10.95%
$ 18.07 million $ 101,406
Apr 21, 2019 $ 0.0275
-10.73%
$ 16.29 million $ 62,038
Apr 20, 2019 $ 0.0308
-7.88%
$ 14.55 million $ 57,704
Apr 19, 2019 $ 0.0335
-1.45%
$ 15.79 million $ 96,269
Apr 18, 2019 $ 0.0339
-2.24%
$ 20.1 million $ 62,911
Apr 17, 2019 $ 0.0347
+5.68%
$ 16.39 million $ 135,936
Apr 16, 2019 $ 0.0329
+10.26%
$ 15.51 million $ 192,308
Apr 15, 2019 $ 0.0298
-11.83%
$ 14.06 million $ 127,220
Apr 14, 2019 $ 0.0338
-9.67%
$ 15.95 million $ 341,564
Apr 13, 2019 $ 0.0374
+47.54%
$ 17.66 million $ 605,816
Apr 12, 2019 $ 0.0254
+0.25%
$ 11.97 million $ 73,731
Apr 11, 2019 $ 0.0253
-13.08%
$ 11.94 million $ 153,157
Apr 10, 2019 $ 0.0291
+11.08%
$ 13.74 million $ 237,275
Apr 9, 2019 $ 0.0262
+8.32%
$ 15.51 million $ 157,817
Apr 8, 2019 $ 0.0242
-12.67%
$ 11.41 million $ 129,145
Apr 7, 2019 $ 0.0277
+3.77%
$ 13.07 million $ 317,955
Apr 6, 2019 $ 0.0267
+2.75%
$ 15.8 million $ 792,254
Apr 5, 2019 $ 0.026
+35.31%
$ 12.26 million $ 323,412
Apr 4, 2019 $ 0.0192
-17.23%
$ 9.06 million $ 45,231
Apr 3, 2019 $ 0.0232
-4.56%
$ 10.95 million $ 103,747
Apr 2, 2019 $ 0.0243
+45.17%
$ 14.39 million $ 88,068
Apr 1, 2019 $ 0.0167
-5.88%
$ 9.91 million $ 33,805
Mar 31, 2019 $ 0.0178
+6.77%
$ 10.53 million $ 24,564
Mar 30, 2019 $ 0.0167
+1.39%
$ 7.87 million $ 43,261
Mar 29, 2019 $ 0.0165
-0.92%
$ 7.78 million $ 21,095
Mar 28, 2019 $ 0.0166
-1.94%
$ 7.85 million $ 36,862
Mar 27, 2019 $ 0.017
-5.89%
$ 8.01 million $ 32,361
Mar 26, 2019 $ 0.018
-5.00%
$ 8.51 million $ 165,101
Mar 25, 2019 $ 0.019
-0.91%
$ 8.95 million $ 28,530
Mar 24, 2019 $ 0.0191
-7.69%
$ 9.03 million $ 66,279
Mar 23, 2019 $ 0.0207
+4.45%
$ 9.78 million $ 162,870
Mar 22, 2019 $ 0.0198
-3.52%
$ 9.36 million $ 29,352