Substratum Historical Data

SUB Page 43
Download
Date Close Price change Market cap Trading volume
Feb 13, 2018 $ 0.705
+0.00%
$ 152.82 million $ 8,617
Feb 12, 2018 $ 0.652
+0.00%
$ 166.2 million $ 8,283
Feb 11, 2018 $ 0.748
+0.00%
$ 142.12 million $ 8,725
Feb 10, 2018 $ 0.668
+0.00%
$ 158.28 million $ 8,285
Feb 9, 2018 $ 0.639
+0.00%
$ 178.11 million $ 8,169
Feb 8, 2018 $ 0.61
+0.00%
$ 146.36 million $ 7,926
Feb 7, 2018 $ 0.46
+0.00%
$ 128.34 million $ 6,816
Feb 6, 2018 $ 0.557
+0.00%
$ 133.89 million $ 7,731
Feb 5, 2018 $ 0.706
+0.00%
$ 102.74 million $ 8,809
Feb 4, 2018 $ 0.737
+0.00%
$ 143.79 million $ 8,909
Feb 3, 2018 $ 0.615
+0.00%
$ 174.12 million $ 8,647
Feb 2, 2018 $ 0.767
+0.00%
$ 161.34 million $ 9,654
Feb 1, 2018 $ 0.854
+0.00%
$ 156.11 million $ 10,112
Jan 31, 2018 $ 0.936
+0.00%
$ 198.14 million $ 10,803
Jan 30, 2018 $ 1.04
+0.00%
$ 188.14 million $ 11,414
Jan 29, 2018 $ 1.11
+0.00%
$ 232.73 million $ 11,746
Jan 28, 2018 $ 1.15
+0.00%
$ 243.94 million $ 11,271
Jan 27, 2018 $ 1.07
+0.00%
$ 249.08 million $ 11,082
Jan 26, 2018 $ 1.13
+0.00%
$ 253.75 million $ 11,376
Jan 25, 2018 $ 1.15
+0.00%
$ 237.05 million $ 11,074
Jan 24, 2018 $ 1.15
+0.00%
$ 257.81 million $ 10,796
Jan 23, 2018 $ 1.25
+0.00%
$ 256.85 million $ 11,245
Jan 22, 2018 $ 1.45
+0.00%
$ 267.86 million $ 12,076
Jan 21, 2018 $ 1.43
+0.00%
$ 310.58 million $ 12,551
Jan 20, 2018 $ 1.43
+0.00%
$ 388.8 million $ 11,592
Jan 19, 2018 $ 1.49
+0.00%
$ 317.81 million $ 11,608
Jan 18, 2018 $ 1.21
+0.00%
$ 318.31 million $ 10,627
Jan 17, 2018 $ 1.53
+0.00%
$ 318.65 million $ 12,248
Jan 16, 2018 $ 1.95
+0.00%
$ 315.31 million $ 14,000
Jan 15, 2018 $ 1.87
+0.00%
$ 457.35 million $ 13,788
Jan 14, 2018 $ 2.16
+0.00%
$ 419.62 million $ 14,335
Jan 13, 2018 $ 2.07
+0.00%
$ 467.35 million $ 13,827
Jan 12, 2018 $ 2.23
+0.00%
$ 538.78 million $ 13,911
Jan 11, 2018 $ 2.63
+0.00%
$ 450.86 million $ 14,358
Jan 10, 2018 $ 2.88
+0.00%
$ 585.89 million $ 15,040
Jan 9, 2018 $ 2.49
+0.00%
$ 662.59 million $ 15,504
Jan 8, 2018 $ 2.58
+0.00%
$ 562.13 million $ 16,773
Jan 7, 2018 $ 2.11
+0.00%
$ 591.71 million $ 17,158
Jan 6, 2018 $ 1.75
+0.00%
$ 510.43 million $ 16,276
Jan 5, 2018 $ 1.42
+0.00%
$ 406.2 million $ 15,085
Jan 4, 2018 $ 1.25
+0.00%
$ 346.05 million $ 15,163
Jan 3, 2018 $ 1.11
+0.00%
$ 308.58 million $ 14,068
Jan 2, 2018 $ 1.07
+0.00%
$ 271.38 million $ 13,687
Jan 1, 2018 $ 1.07
+0.00%
$ 238.09 million $ 13,480
Dec 31, 2017 $ 1.05
+0.00%
$ 248.38 million $ 13,492
Dec 30, 2017 $ 1.16
+0.00%
$ 229.34 million $ 14,735
Dec 29, 2017 $ 1.05
+0.00%
$ 254.38 million $ 14,669
Dec 28, 2017 $ 1.09
+0.00%
$ 248.72 million $ 16,047
Dec 27, 2017 $ 1.02
+0.00%
$ 246.3 million $ 15,386
Dec 26, 2017 $ 0.988
+0.00%
$ 243.83 million $ 14,001