Substratum Historical Data

SUB Page 36
Download
Date Close Price change Market cap Trading volume
Jan 30, 2019 $ 0.0421
+2.20%
$ 19.86 million $ 67,883
Jan 29, 2019 $ 0.0412
-3.35%
$ 19.44 million $ 116,413
Jan 28, 2019 $ 0.0426
-6.66%
$ 20.11 million $ 156,937
Jan 27, 2019 $ 0.0456
-4.10%
$ 27.02 million $ 209,124
Jan 26, 2019 $ 0.0476
+0.43%
$ 22.47 million $ 195,581
Jan 25, 2019 $ 0.0474
+1.01%
$ 22.38 million $ 520,472
Jan 24, 2019 $ 0.0469
+1.36%
$ 27.78 million $ 92,021
Jan 23, 2019 $ 0.0463
+1.72%
$ 27.41 million $ 199,391
Jan 22, 2019 $ 0.0455
-0.38%
$ 26.94 million $ 117,201
Jan 21, 2019 $ 0.0457
+2.25%
$ 21.57 million $ 158,827
Jan 20, 2019 $ 0.0447
-7.98%
$ 21.08 million $ 187,676
Jan 19, 2019 $ 0.0485
+3.00%
$ 22.91 million $ 690,049
Jan 18, 2019 $ 0.0471
+0.07%
$ 27.89 million $ 172,263
Jan 17, 2019 $ 0.0471
+3.36%
$ 27.87 million $ 204,202
Jan 16, 2019 $ 0.0455
+7.08%
$ 26.96 million $ 300,626
Jan 15, 2019 $ 0.0426
-4.74%
$ 20.08 million $ 134,793
Jan 14, 2019 $ 0.0449
+10.36%
$ 21.2 million $ 226,058
Jan 13, 2019 $ 0.0407
-8.44%
$ 19.2 million $ 64,075
Jan 12, 2019 $ 0.0444
-2.65%
$ 20.97 million $ 58,949
Jan 11, 2019 $ 0.0456
+2.41%
$ 21.54 million $ 84,123
Jan 10, 2019 $ 0.0446
-14.43%
$ 21.04 million $ 222,298
Jan 9, 2019 $ 0.0519
-0.90%
$ 24.52 million $ 183,421
Jan 8, 2019 $ 0.0524
-1.18%
$ 24.74 million $ 86,069
Jan 7, 2019 $ 0.053
-3.66%
$ 25.03 million $ 119,877
Jan 6, 2019 $ 0.0551
+12.72%
$ 32.6 million $ 324,211
Jan 5, 2019 $ 0.0488
-1.19%
$ 23.06 million $ 115,888
Jan 4, 2019 $ 0.0495
+0.34%
$ 23.35 million $ 51,096
Jan 3, 2019 $ 0.0493
-5.09%
$ 23.27 million $ 53,224
Jan 2, 2019 $ 0.0519
+4.61%
$ 30.72 million $ 74,476
Jan 1, 2019 $ 0.0495
+4.68%
$ 29.32 million $ 138,492
Dec 31, 2018 $ 0.0473
-9.75%
$ 28.01 million $ 98,828
Dec 30, 2018 $ 0.0524
+2.66%
$ 24.73 million $ 121,897
Dec 29, 2018 $ 0.051
-2.16%
$ 24.08 million $ 154,031
Dec 28, 2018 $ 0.0522
+12.14%
$ 30.92 million $ 254,831
Dec 27, 2018 $ 0.0461
-6.03%
$ 21.78 million $ 275,023
Dec 26, 2018 $ 0.0491
+0.67%
$ 23.17 million $ 92,450
Dec 25, 2018 $ 0.0487
-9.29%
$ 22.99 million $ 91,160
Dec 24, 2018 $ 0.0537
+2.78%
$ 25.33 million $ 183,906
Dec 23, 2018 $ 0.0522
+1.23%
$ 24.63 million $ 152,394
Dec 22, 2018 $ 0.0515
+9.05%
$ 24.32 million $ 542,754
Dec 21, 2018 $ 0.0472
-6.99%
$ 22.3 million $ 96,611
Dec 20, 2018 $ 0.0508
+13.92%
$ 23.99 million $ 89,509
Dec 19, 2018 $ 0.0447
-0.58%
$ 21.09 million $ 120,730
Dec 18, 2018 $ 0.0449
+2.89%
$ 21.19 million $ 97,525
Dec 17, 2018 $ 0.0436
+9.86%
$ 20.6 million $ 154,205
Dec 16, 2018 $ 0.0397
-2.68%
$ 23.52 million $ 107,246
Dec 15, 2018 $ 0.041
+12.43%
$ 19.36 million $ 229,339
Dec 14, 2018 $ 0.0365
-6.44%
$ 17.21 million $ 119,417
Dec 13, 2018 $ 0.0389
-9.95%
$ 23 million $ 108,596
Dec 12, 2018 $ 0.0432
+3.53%
$ 25.56 million $ 81,740