Substratum Historical Data

SUB Page 37
Download
Date Close Price change Market cap Trading volume
Dec 11, 2018 $ 0.0417
-3.88%
$ 19.69 million $ 50,796
Dec 10, 2018 $ 0.0434
-6.55%
$ 25.69 million $ 49,844
Dec 9, 2018 $ 0.0465
+4.74%
$ 21.96 million $ 89,881
Dec 8, 2018 $ 0.0444
-2.09%
$ 20.96 million $ 150,602
Dec 7, 2018 $ 0.0454
+5.59%
$ 21.43 million $ 401,182
Dec 6, 2018 $ 0.043
-2.36%
$ 20.32 million $ 321,638
Dec 5, 2018 $ 0.0441
-8.26%
$ 26.09 million $ 89,476
Dec 4, 2018 $ 0.0481
+4.45%
$ 28.46 million $ 153,011
Dec 3, 2018 $ 0.046
-10.30%
$ 0 $ 161,089
Dec 2, 2018 $ 0.0511
-5.54%
$ 0 $ 148,035
Dec 1, 2018 $ 0.054
+15.96%
$ 0 $ 555,476
Nov 30, 2018 $ 0.0466
+1.17%
$ 0 $ 134,776
Nov 29, 2018 $ 0.0481
+0.00%
$ 0 $ 4,089
Nov 28, 2018 $ 0.042
+0.00%
$ 0 $ 3,750
Nov 27, 2018 $ 0.0435
+0.00%
$ 0 $ 3,926
Nov 26, 2018 $ 0.0411
+0.00%
$ 0 $ 3,820
Nov 25, 2018 $ 0.0481
+0.00%
$ 0 $ 4,292
Nov 24, 2018 $ 0.0481
+0.00%
$ 0 $ 4,307
Nov 23, 2018 $ 0.0527
+0.00%
$ 0 $ 4,525
Nov 22, 2018 $ 0.051
+0.00%
$ 0 $ 4,500
Nov 21, 2018 $ 0.0533
+0.00%
$ 0 $ 4,634
Nov 20, 2018 $ 0.0663
+0.00%
$ 0 $ 5,282
Nov 19, 2018 $ 0.0786
+0.00%
$ 0 $ 5,598
Nov 18, 2018 $ 0.0783
+0.00%
$ 0 $ 5,553
Nov 17, 2018 $ 0.0806
+0.00%
$ 0 $ 5,591
Nov 16, 2018 $ 0.0826
+0.00%
$ 0 $ 5,594
Nov 15, 2018 $ 0.0974
+0.00%
$ 0.0₇1 $ 6,126
Nov 14, 2018 $ 0.107
+0.00%
$ 0.0₇1 $ 6,362
Nov 13, 2018 $ 0.109
+0.00%
$ 0.0₇1 $ 6,402
Nov 12, 2018 $ 0.108
+0.00%
$ 0.0₇1 $ 6,388
Nov 11, 2018 $ 0.108
+0.00%
$ 0.0₇1 $ 6,401
Nov 10, 2018 $ 0.111
+0.00%
$ 0.0₇1 $ 6,412
Nov 9, 2018 $ 0.112
+0.00%
$ 0.0₇1 $ 6,490
Nov 8, 2018 $ 0.111
+0.00%
$ 0.0₇1 $ 6,532
Nov 7, 2018 $ 0.11
+0.00%
$ 0.0₇1 $ 6,438
Nov 6, 2018 $ 0.112
+0.00%
$ 0.0₇1 $ 6,440
Nov 5, 2018 $ 0.113
+0.00%
$ 0.0₇1 $ 6,404
Nov 4, 2018 $ 0.112
+0.00%
$ 0.0₇1 $ 6,372
Nov 3, 2018 $ 0.114
+0.00%
$ 0.0₇1 $ 6,395
Nov 2, 2018 $ 0.115
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.112
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.107
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.109
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.109
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.11
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.11
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.114
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.113
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.111
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.111
+0.00%
$ -- $ 6,493