Substratum Historical Data

SUB Page 44
Download
Date Close Price change Market cap Trading volume
Dec 25, 2017 $ 0.667
+0.00%
$ 234.86 million $ 13,730
Dec 24, 2017 $ 0.651
+0.00%
$ 181.38 million $ 14,781
Dec 23, 2017 $ 0.563
+0.00%
$ 151.81 million $ 13,913
Dec 22, 2017 $ 0.621
+0.00%
$ 133.51 million $ 16,460
Dec 21, 2017 $ 0.546
+0.00%
$ 155.64 million $ 17,013
Dec 20, 2017 $ 0.595
+0.00%
$ 120.73 million $ 18,535
Dec 19, 2017 $ 0.609
+0.00%
$ 128.71 million $ 18,915
Dec 18, 2017 $ 0.62
+0.00%
$ 141.95 million $ 19,500
Dec 17, 2017 $ 0.488
+0.00%
$ 139.19 million $ 18,290
Dec 16, 2017 $ 0.427
+0.00%
$ 131.13 million $ 17,566
Dec 15, 2017 $ 0.394
+0.00%
$ 99.25 million $ 16,537
Dec 14, 2017 $ 0.342
+0.00%
$ 105.73 million $ 16,929
Dec 13, 2017 $ 0.34
+0.00%
$ 80.29 million $ 17,090
Dec 12, 2017 $ 0.357
+0.00%
$ 74.41 million $ 16,630
Dec 11, 2017 $ 0.357
+0.00%
$ 82.45 million $ 14,549
Dec 10, 2017 $ 0.375
+0.00%
$ 78.22 million $ 15,433
Dec 9, 2017 $ 0.364
+0.00%
$ 84.96 million $ 16,237
Dec 8, 2017 $ 0.381
+0.00%
$ 86.98 million $ 15,230
Dec 7, 2017 $ 0.381
+0.00%
$ 79.94 million $ 12,747
Dec 6, 2017 $ 0.363
+0.00%
$ 86.23 million $ 11,793
Dec 5, 2017 $ 0.306
+0.00%
$ 90.82 million $ 11,434
Dec 4, 2017 $ 0.32
+0.00%
$ 72.82 million $ 11,370
Dec 3, 2017 $ 0.304
+0.00%
$ 71.02 million $ 11,072
Dec 2, 2017 $ 0.312
+0.00%
$ 66.77 million $ 10,301
Dec 1, 2017 $ 0.302
+0.00%
$ 72.13 million $ 10,057
Nov 30, 2017 $ 0.34
+0.00%
$ 69.93 million $ 10,596
Nov 29, 2017 $ 0.335
+0.00%
$ 63.42 million $ 9,944
Nov 28, 2017 $ 0.325
+0.00%
$ 83.51 million $ 9,636
Nov 27, 2017 $ 0.342
+0.00%
$ 71.12 million $ 9,064
Nov 26, 2017 $ 0.274
+0.00%
$ 75.26 million $ 8,465
Nov 25, 2017 $ 0.219
+0.00%
$ 72.73 million $ 8,176
Nov 24, 2017 $ 0.199
+0.00%
$ 51.79 million $ 8,195
Nov 23, 2017 $ 0.151
+0.00%
$ 47.73 million $ 8,191
Nov 22, 2017 $ 0.136
+0.00%
$ 37.83 million $ 8,148
Nov 21, 2017 $ 0.141
+0.00%
$ 30.75 million $ 8,097
Nov 20, 2017 $ 0.144
+0.00%
$ 31.47 million $ 7,833
Nov 19, 2017 $ 0.138
+0.00%
$ 31.97 million $ 7,709
Nov 18, 2017 $ 0.142
+0.00%
$ 33.06 million $ 7,848
Nov 17, 2017 $ 0.144
+0.00%
$ 30.07 million $ 7,455
Nov 16, 2017 $ 0.131
+0.00%
$ 32.6 million $ 7,023
Nov 15, 2017 $ 0.119
+0.00%
$ 31.5 million $ 6,590
Nov 14, 2017 $ 0.113
+0.00%
$ 28.14 million $ 6,324
Nov 13, 2017 $ 0.113
+0.00%
$ 26.45 million $ 6,132
Nov 12, 2017 $ 0.119
+0.00%
$ 23.61 million $ 6,564
Nov 11, 2017 $ 0.127
+0.00%
$ 26.42 million $ 6,984
Nov 10, 2017 $ 0.136
+0.00%
$ 28.19 million $ 7,267
Nov 9, 2017 $ 0.117
+0.00%
$ 27.98 million $ 7,370
Nov 8, 2017 $ 0.114
+0.00%
$ 29.47 million $ 7,134
Nov 7, 2017 $ 0.107
+0.00%
$ 26.58 million $ 7,285
Nov 6, 2017 $ 0.109
+0.00%
$ 24.05 million $ 7,475