Substratum Historical Data

SUB Page 35
Download
Date Close Price change Market cap Trading volume
Mar 21, 2019 $ 0.0206
-4.55%
$ 9.7 million $ 291,143
Mar 20, 2019 $ 0.0215
+16.57%
$ 10.17 million $ 248,915
Mar 19, 2019 $ 0.0185
-0.54%
$ 8.72 million $ 84,802
Mar 18, 2019 $ 0.0186
+16.65%
$ 8.77 million $ 209,185
Mar 17, 2019 $ 0.0159
+4.09%
$ 7.51 million $ 150,144
Mar 16, 2019 $ 0.0153
-3.40%
$ 9.08 million $ 52,280
Mar 15, 2019 $ 0.0159
+9.29%
$ 7.5 million $ 256,214
Mar 14, 2019 $ 0.0145
-0.98%
$ 6.84 million $ 48,060
Mar 13, 2019 $ 0.0147
+0.68%
$ 8.7 million $ 47,900
Mar 12, 2019 $ 0.0146
-16.50%
$ 6.89 million $ 21,545
Mar 11, 2019 $ 0.0175
-0.46%
$ 8.25 million $ 343,482
Mar 10, 2019 $ 0.0176
+1.49%
$ 8.3 million $ 376,259
Mar 9, 2019 $ 0.0173
-2.96%
$ 8.18 million $ 448,572
Mar 8, 2019 $ 0.0179
+1.99%
$ 8.43 million $ 366,213
Mar 7, 2019 $ 0.0175
-0.02%
$ 10.37 million $ 362,702
Mar 6, 2019 $ 0.0175
+0.25%
$ 8.27 million $ 355,711
Mar 5, 2019 $ 0.0175
+5.33%
$ 8.25 million $ 361,820
Mar 4, 2019 $ 0.0166
-3.58%
$ 9.82 million $ 355,399
Mar 3, 2019 $ 0.0172
-0.77%
$ 8.12 million $ 346,657
Mar 2, 2019 $ 0.0173
-0.10%
$ 8.18 million $ 355,719
Mar 1, 2019 $ 0.0174
+0.97%
$ 10.28 million $ 350,571
Feb 28, 2019 $ 0.0172
+1.32%
$ 8.11 million $ 354,565
Feb 27, 2019 $ 0.017
-0.74%
$ 8.01 million $ 377,057
Feb 26, 2019 $ 0.0171
-3.10%
$ 10.12 million $ 382,193
Feb 25, 2019 $ 0.0176
+4.06%
$ 8.33 million $ 374,817
Feb 24, 2019 $ 0.017
-8.97%
$ 10.04 million $ 417,635
Feb 23, 2019 $ 0.0186
+2.17%
$ 8.79 million $ 443,057
Feb 22, 2019 $ 0.0182
-3.89%
$ 10.8 million $ 426,244
Feb 21, 2019 $ 0.019
-15.29%
$ 11.23 million $ 495,809
Feb 20, 2019 $ 0.0224
-0.98%
$ 10.57 million $ 386,786
Feb 19, 2019 $ 0.0226
-10.92%
$ 13.4 million $ 1.52 million
Feb 18, 2019 $ 0.0254
+20.98%
$ 15.04 million $ 2.31 million
Feb 17, 2019 $ 0.021
-4.74%
$ 9.92 million $ 607,994
Feb 16, 2019 $ 0.0221
-25.38%
$ 10.41 million $ 1.31 million
Feb 15, 2019 $ 0.0296
-31.38%
$ 17.5 million $ 3.05 million
Feb 14, 2019 $ 0.0431
-1.39%
$ 20.33 million $ 59,058
Feb 13, 2019 $ 0.0437
-0.29%
$ 20.62 million $ 60,217
Feb 12, 2019 $ 0.0438
-0.44%
$ 25.94 million $ 53,314
Feb 11, 2019 $ 0.044
-3.22%
$ 20.77 million $ 60,498
Feb 10, 2019 $ 0.0455
+3.31%
$ 26.94 million $ 104,818
Feb 9, 2019 $ 0.0441
-0.10%
$ 26.08 million $ 325,633
Feb 8, 2019 $ 0.0441
+9.52%
$ 20.83 million $ 265,380
Feb 7, 2019 $ 0.0403
+1.82%
$ 23.85 million $ 60,610
Feb 6, 2019 $ 0.0396
-2.95%
$ 23.43 million $ 106,635
Feb 5, 2019 $ 0.0408
+0.17%
$ 24.14 million $ 113,074
Feb 4, 2019 $ 0.0407
-2.66%
$ 24.1 million $ 99,541
Feb 3, 2019 $ 0.0418
-3.85%
$ 19.74 million $ 159,264
Feb 2, 2019 $ 0.0435
-9.43%
$ 25.73 million $ 778,180
Feb 1, 2019 $ 0.048
+19.05%
$ 22.66 million $ 1.33 million
Jan 31, 2019 $ 0.0403
-4.18%
$ 23.87 million $ 7,553