Substratum Historical Data

SUB Page 42
Download
Date Close Price change Market cap Trading volume
Apr 4, 2018 $ 0.364
+0.00%
$ 119.58 million $ 7,347
Apr 3, 2018 $ 0.332
+0.00%
$ 133.7 million $ 7,005
Apr 2, 2018 $ 0.333
+0.00%
$ 118.42 million $ 6,848
Apr 1, 2018 $ 0.346
+0.00%
$ 114.64 million $ 7,035
Mar 31, 2018 $ 0.333
+0.00%
$ 122.21 million $ 6,951
Mar 30, 2018 $ 0.377
+0.00%
$ 119 million $ 7,605
Mar 29, 2018 $ 0.408
+0.00%
$ 118.95 million $ 7,956
Mar 28, 2018 $ 0.409
+0.00%
$ 145.18 million $ 8,016
Mar 27, 2018 $ 0.407
+0.00%
$ 139.98 million $ 8,268
Mar 26, 2018 $ 0.416
+0.00%
$ 145.41 million $ 8,585
Mar 25, 2018 $ 0.422
+0.00%
$ 146.99 million $ 8,900
Mar 24, 2018 $ 0.395
+0.00%
$ 94.66 million $ 8,567
Mar 23, 2018 $ 0.436
+0.00%
$ 92.31 million $ 8,835
Mar 22, 2018 $ 0.461
+0.00%
$ 95.03 million $ 9,023
Mar 21, 2018 $ 0.415
+0.00%
$ 102.09 million $ 8,648
Mar 20, 2018 $ 0.398
+0.00%
$ 103 million $ 8,363
Mar 19, 2018 $ 0.355
+0.00%
$ 92 million $ 7,689
Mar 18, 2018 $ 0.434
+0.00%
$ 88.53 million $ 8,136
Mar 17, 2018 $ 0.439
+0.00%
$ 86.83 million $ 8,335
Mar 16, 2018 $ 0.442
+0.00%
$ 102.31 million $ 8,155
Mar 15, 2018 $ 0.515
+0.00%
$ 97.96 million $ 8,870
Mar 14, 2018 $ 0.582
+0.00%
$ 101.8 million $ 9,203
Mar 13, 2018 $ 0.488
+0.00%
$ 127.53 million $ 9,516
Mar 12, 2018 $ 0.423
+0.00%
$ 134.97 million $ 9,080
Mar 11, 2018 $ 0.441
+0.00%
$ 104.79 million $ 9,316
Mar 10, 2018 $ 0.4
+0.00%
$ 92.25 million $ 8,975
Mar 9, 2018 $ 0.426
+0.00%
$ 99.13 million $ 9,803
Mar 8, 2018 $ 0.421
+0.00%
$ 95.59 million $ 10,504
Mar 7, 2018 $ 0.469
+0.00%
$ 92.86 million $ 11,128
Mar 6, 2018 $ 0.512
+0.00%
$ 100.25 million $ 11,535
Mar 5, 2018 $ 0.523
+0.00%
$ 114.12 million $ 11,293
Mar 4, 2018 $ 0.546
+0.00%
$ 116.83 million $ 11,366
Mar 3, 2018 $ 0.571
+0.00%
$ 120.11 million $ 11,017
Mar 2, 2018 $ 0.563
+0.00%
$ 126.23 million $ 10,667
Mar 1, 2018 $ 0.566
+0.00%
$ 130.27 million $ 10,696
Feb 28, 2018 $ 0.556
+0.00%
$ 124.72 million $ 10,594
Feb 27, 2018 $ 0.549
+0.00%
$ 130.85 million $ 9,962
Feb 26, 2018 $ 0.52
+0.00%
$ 122.86 million $ 9,688
Feb 25, 2018 $ 0.526
+0.00%
$ 123.09 million $ 10,048
Feb 24, 2018 $ 0.525
+0.00%
$ 116.46 million $ 10,120
Feb 23, 2018 $ 0.536
+0.00%
$ 122.98 million $ 10,429
Feb 22, 2018 $ 0.57
+0.00%
$ 113.44 million $ 10,993
Feb 21, 2018 $ 0.65
+0.00%
$ 122.79 million $ 11,592
Feb 20, 2018 $ 0.695
+0.00%
$ 130.71 million $ 10,922
Feb 19, 2018 $ 0.724
+0.00%
$ 152.71 million $ 10,831
Feb 18, 2018 $ 0.772
+0.00%
$ 152.17 million $ 10,695
Feb 17, 2018 $ 0.737
+0.00%
$ 177.62 million $ 10,082
Feb 16, 2018 $ 0.723
+0.00%
$ 174.57 million $ 9,805
Feb 15, 2018 $ 0.705
+0.00%
$ 167.05 million $ 9,007
Feb 14, 2018 $ 0.705
+0.00%
$ 170.21 million $ 8,691