Substratum Historical Data

SUB Page 39
Download
Date Close Price change Market cap Trading volume
Sep 2, 2018 $ 0.166
+0.00%
$ 59.13 million $ 7,107
Sep 1, 2018 $ 0.163
+0.00%
$ 63.03 million $ 6,989
Aug 31, 2018 $ 0.156
+0.00%
$ 62.06 million $ 6,947
Aug 30, 2018 $ 0.178
+0.00%
$ 65.23 million $ 7,063
Aug 29, 2018 $ 0.196
+0.00%
$ 64.32 million $ 6,990
Aug 28, 2018 $ 0.192
+0.00%
$ 69.55 million $ 6,734
Aug 27, 2018 $ 0.192
+0.00%
$ 73.68 million $ 6,696
Aug 26, 2018 $ 0.174
+0.00%
$ 78.05 million $ 6,733
Aug 25, 2018 $ 0.145
+0.00%
$ 71.99 million $ 6,566
Aug 24, 2018 $ 0.127
+0.00%
$ 63.13 million $ 6,451
Aug 23, 2018 $ 0.126
+0.00%
$ 52.89 million $ 6,593
Aug 22, 2018 $ 0.124
+0.00%
$ 45.31 million $ 6,418
Aug 21, 2018 $ 0.123
+0.00%
$ 48.49 million $ 6,475
Aug 20, 2018 $ 0.121
+0.00%
$ 45.51 million $ 6,423
Aug 19, 2018 $ 0.129
+0.00%
$ 47.65 million $ 6,482
Aug 18, 2018 $ 0.125
+0.00%
$ 44.71 million $ 6,470
Aug 17, 2018 $ 0.114
+0.00%
$ 54.38 million $ 6,376
Aug 16, 2018 $ 0.116
+0.00%
$ 43.6 million $ 6,372
Aug 15, 2018 $ 0.0993
+0.00%
$ 43.32 million $ 6,093
Aug 14, 2018 $ 0.122
+0.00%
$ 41.46 million $ 6,363
Aug 13, 2018 $ 0.127
+0.00%
$ 41.77 million $ 6,339
Aug 12, 2018 $ 0.125
+0.00%
$ 47.61 million $ 6,230
Aug 11, 2018 $ 0.14
+0.00%
$ 48.77 million $ 6,446
Aug 10, 2018 $ 0.14
+0.00%
$ 50.12 million $ 6,424
Aug 9, 2018 $ 0.14
+0.00%
$ 55.46 million $ 6,496
Aug 8, 2018 $ 0.162
+0.00%
$ 51.96 million $ 7,023
Aug 7, 2018 $ 0.167
+0.00%
$ 57.3 million $ 7,019
Aug 6, 2018 $ 0.159
+0.00%
$ 60.95 million $ 7,028
Aug 5, 2018 $ 0.162
+0.00%
$ 63.24 million $ 7,279
Aug 4, 2018 $ 0.158
+0.00%
$ 59.9 million $ 7,454
Aug 3, 2018 $ 0.168
+0.00%
$ 62.71 million $ 7,615
Aug 2, 2018 $ 0.171
+0.00%
$ 61.8 million $ 7,600
Aug 1, 2018 $ 0.184
+0.00%
$ 66.21 million $ 7,943
Jul 31, 2018 $ 0.195
+0.00%
$ 67.31 million $ 8,142
Jul 30, 2018 $ 0.203
+0.00%
$ 74.03 million $ 8,202
Jul 29, 2018 $ 0.207
+0.00%
$ 78.1 million $ 8,183
Jul 28, 2018 $ 0.202
+0.00%
$ 78.74 million $ 8,018
Jul 27, 2018 $ 0.218
+0.00%
$ 79.33 million $ 8,202
Jul 26, 2018 $ 0.212
+0.00%
$ 77.65 million $ 8,232
Jul 25, 2018 $ 0.207
+0.00%
$ 86.04 million $ 8,045
Jul 24, 2018 $ 0.228
+0.00%
$ 79.37 million $ 7,671
Jul 23, 2018 $ 0.236
+0.00%
$ 82.05 million $ 7,454
Jul 22, 2018 $ 0.241
+0.00%
$ 88.02 million $ 7,355
Jul 21, 2018 $ 0.257
+0.00%
$ 92.84 million $ 7,431
Jul 20, 2018 $ 0.27
+0.00%
$ 90.05 million $ 7,386
Jul 19, 2018 $ 0.276
+0.00%
$ 107.3 million $ 7,400
Jul 18, 2018 $ 0.246
+0.00%
$ 101.22 million $ 6,887
Jul 17, 2018 $ 0.223
+0.00%
$ 102.85 million $ 6,540
Jul 16, 2018 $ 0.207
+0.00%
$ 90.09 million $ 6,334
Jul 15, 2018 $ 0.202
+0.00%
$ 80.38 million $ 6,257