Substratum Historical Data

SUB Page 41
Download
Date Close Price change Market cap Trading volume
May 24, 2018 $ 0.435
+0.00%
$ 165.31 million $ 7,829
May 23, 2018 $ 0.5
+0.00%
$ 155.8 million $ 8,271
May 22, 2018 $ 0.538
+0.00%
$ 173.37 million $ 8,468
May 21, 2018 $ 0.548
+0.00%
$ 201.7 million $ 8,365
May 20, 2018 $ 0.548
+0.00%
$ 211.71 million $ 8,269
May 19, 2018 $ 0.538
+0.00%
$ 207.46 million $ 8,118
May 18, 2018 $ 0.558
+0.00%
$ 212.34 million $ 8,315
May 17, 2018 $ 0.561
+0.00%
$ 203.12 million $ 8,315
May 16, 2018 $ 0.621
+0.00%
$ 211.97 million $ 8,677
May 15, 2018 $ 0.634
+0.00%
$ 226.12 million $ 8,625
May 14, 2018 $ 0.64
+0.00%
$ 243.6 million $ 8,580
May 13, 2018 $ 0.575
+0.00%
$ 246.8 million $ 8,453
May 12, 2018 $ 0.605
+0.00%
$ 235.26 million $ 8,742
May 11, 2018 $ 0.688
+0.00%
$ 221.7 million $ 9,292
May 10, 2018 $ 0.695
+0.00%
$ 251.86 million $ 9,216
May 9, 2018 $ 0.731
+0.00%
$ 263.35 million $ 9,296
May 8, 2018 $ 0.741
+0.00%
$ 273.46 million $ 9,385
May 7, 2018 $ 0.768
+0.00%
$ 284.1 million $ 9,671
May 6, 2018 $ 0.789
+0.00%
$ 303.96 million $ 9,840
May 5, 2018 $ 0.816
+0.00%
$ 295.18 million $ 9,674
May 4, 2018 $ 0.826
+0.00%
$ 312.15 million $ 9,376
May 3, 2018 $ 0.841
+0.00%
$ 317.31 million $ 9,139
May 2, 2018 $ 0.825
+0.00%
$ 316.37 million $ 9,030
May 1, 2018 $ 0.854
+0.00%
$ 323.06 million $ 9,317
Apr 30, 2018 $ 0.784
+0.00%
$ 327.8 million $ 9,368
Apr 29, 2018 $ 0.759
+0.00%
$ 309.71 million $ 9,241
Apr 28, 2018 $ 0.758
+0.00%
$ 301.26 million $ 9,233
Apr 27, 2018 $ 0.726
+0.00%
$ 277.61 million $ 8,901
Apr 26, 2018 $ 0.707
+0.00%
$ 304.22 million $ 9,254
Apr 25, 2018 $ 0.749
+0.00%
$ 255.84 million $ 9,283
Apr 24, 2018 $ 0.729
+0.00%
$ 299.63 million $ 8,889
Apr 23, 2018 $ 0.711
+0.00%
$ 278.43 million $ 8,889
Apr 22, 2018 $ 0.697
+0.00%
$ 268.81 million $ 8,810
Apr 21, 2018 $ 0.71
+0.00%
$ 268.16 million $ 8,424
Apr 20, 2018 $ 0.7
+0.00%
$ 276.26 million $ 8,217
Apr 19, 2018 $ 0.688
+0.00%
$ 276.77 million $ 8,047
Apr 18, 2018 $ 0.641
+0.00%
$ 258.75 million $ 8,053
Apr 17, 2018 $ 0.58
+0.00%
$ 243.92 million $ 8,093
Apr 16, 2018 $ 0.573
+0.00%
$ 232.71 million $ 8,181
Apr 15, 2018 $ 0.524
+0.00%
$ 230.11 million $ 7,992
Apr 14, 2018 $ 0.547
+0.00%
$ 196.59 million $ 7,971
Apr 13, 2018 $ 0.479
+0.00%
$ 195.73 million $ 7,301
Apr 12, 2018 $ 0.41
+0.00%
$ 204.55 million $ 6,878
Apr 11, 2018 $ 0.385
+0.00%
$ 158.95 million $ 6,787
Apr 10, 2018 $ 0.393
+0.00%
$ 152.56 million $ 6,929
Apr 9, 2018 $ 0.388
+0.00%
$ 146.27 million $ 7,000
Apr 8, 2018 $ 0.355
+0.00%
$ 158.02 million $ 6,890
Apr 7, 2018 $ 0.344
+0.00%
$ 140.51 million $ 6,685
Apr 6, 2018 $ 0.347
+0.00%
$ 129.8 million $ 6,790
Apr 5, 2018 $ 0.354
+0.00%
$ 127.13 million $ 7,155