Substratum Historical Data

SUB Page 40
Download
Date Close Price change Market cap Trading volume
Jul 14, 2018 $ 0.202
+0.00%
$ 77.76 million $ 6,259
Jul 13, 2018 $ 0.199
+0.00%
$ 76.96 million $ 6,248
Jul 12, 2018 $ 0.206
+0.00%
$ 75.21 million $ 6,395
Jul 11, 2018 $ 0.214
+0.00%
$ 79.51 million $ 6,527
Jul 10, 2018 $ 0.231
+0.00%
$ 78.71 million $ 6,779
Jul 9, 2018 $ 0.236
+0.00%
$ 88.4 million $ 6,825
Jul 8, 2018 $ 0.227
+0.00%
$ 90.22 million $ 6,632
Jul 7, 2018 $ 0.232
+0.00%
$ 91.37 million $ 6,623
Jul 6, 2018 $ 0.241
+0.00%
$ 89.22 million $ 6,650
Jul 5, 2018 $ 0.233
+0.00%
$ 92.24 million $ 6,589
Jul 4, 2018 $ 0.238
+0.00%
$ 90.52 million $ 6,614
Jul 3, 2018 $ 0.222
+0.00%
$ 85.84 million $ 6,463
Jul 2, 2018 $ 0.2
+0.00%
$ 92.9 million $ 6,366
Jul 1, 2018 $ 0.198
+0.00%
$ 88.05 million $ 6,381
Jun 30, 2018 $ 0.176
+0.00%
$ 76.23 million $ 5,913
Jun 29, 2018 $ 0.192
+0.00%
$ 70.11 million $ 6,097
Jun 28, 2018 $ 0.194
+0.00%
$ 67.88 million $ 6,114
Jun 27, 2018 $ 0.209
+0.00%
$ 76.66 million $ 6,211
Jun 26, 2018 $ 0.209
+0.00%
$ 77.06 million $ 6,213
Jun 25, 2018 $ 0.205
+0.00%
$ 82.69 million $ 6,037
Jun 24, 2018 $ 0.222
+0.00%
$ 78.52 million $ 6,136
Jun 23, 2018 $ 0.245
+0.00%
$ 84.74 million $ 6,394
Jun 22, 2018 $ 0.277
+0.00%
$ 88.4 million $ 6,752
Jun 21, 2018 $ 0.283
+0.00%
$ 102.69 million $ 6,710
Jun 20, 2018 $ 0.281
+0.00%
$ 108.72 million $ 6,746
Jun 19, 2018 $ 0.27
+0.00%
$ 107.61 million $ 6,550
Jun 18, 2018 $ 0.274
+0.00%
$ 107.38 million $ 6,552
Jun 17, 2018 $ 0.269
+0.00%
$ 102.53 million $ 6,506
Jun 16, 2018 $ 0.277
+0.00%
$ 106.07 million $ 6,584
Jun 15, 2018 $ 0.273
+0.00%
$ 102.17 million $ 6,525
Jun 14, 2018 $ 0.261
+0.00%
$ 108.85 million $ 6,484
Jun 13, 2018 $ 0.303
+0.00%
$ 97.34 million $ 6,802
Jun 12, 2018 $ 0.309
+0.00%
$ 105 million $ 6,781
Jun 11, 2018 $ 0.334
+0.00%
$ 121.57 million $ 7,250
Jun 10, 2018 $ 0.367
+0.00%
$ 116.81 million $ 7,649
Jun 8, 2018 $ 0.401
+0.00%
$ 144.36 million $ 7,684
Jun 7, 2018 $ 0.406
+0.00%
$ 152.52 million $ 7,640
Jun 6, 2018 $ 0.395
+0.00%
$ 157.02 million $ 7,562
Jun 5, 2018 $ 0.401
+0.00%
$ 154.19 million $ 7,512
Jun 4, 2018 $ 0.444
+0.00%
$ 153.24 million $ 7,699
Jun 3, 2018 $ 0.441
+0.00%
$ 168.21 million $ 7,606
Jun 2, 2018 $ 0.423
+0.00%
$ 169 million $ 7,494
Jun 1, 2018 $ 0.413
+0.00%
$ 162.08 million $ 7,512
May 31, 2018 $ 0.4
+0.00%
$ 160.37 million $ 7,456
May 30, 2018 $ 0.382
+0.00%
$ 151.25 million $ 7,303
May 29, 2018 $ 0.376
+0.00%
$ 156.5 million $ 7,272
May 28, 2018 $ 0.405
+0.00%
$ 137 million $ 7,338
May 27, 2018 $ 0.415
+0.00%
$ 152.92 million $ 7,505
May 26, 2018 $ 0.415
+0.00%
$ 156.97 million $ 7,515
May 25, 2018 $ 0.414
+0.00%
$ 154.82 million $ 7,563