CurrencyBeacon logo}}

Crypto Rate Dashboard

Substratum Price Chart

SUB/USD
$0.000105
0.00%

SUB Historical USD Price

Daily Price History

Date Open High Low Close Volume
2018-09-23 $0.11143886 $0.11597549 $0.1094539 $0.11410504 $382,179.49
2018-09-22 $0.11991495 $0.12128615 $0.11090659 $0.11147556 $446,064.31
2018-09-21 $0.11540757 $0.12295869 $0.11530437 $0.12021897 $427,361.69
2018-09-20 $0.11093123 $0.11613891 $0.11041531 $0.11612148 $302,251.01
2018-09-19 $0.11334975 $0.11363427 $0.10757305 $0.11078877 $202,844.25
2018-09-18 $0.11305636 $0.1156342 $0.10867266 $0.1134016 $293,987.98
2018-09-17 $0.12145796 $0.12294957 $0.11288114 $0.1132618 $485,289.48
2018-09-16 $0.11630756 $0.12175475 $0.11438791 $0.12144275 $434,710.23
2018-09-15 $0.12056793 $0.12481887 $0.11659178 $0.1166571 $786,321.77
2018-09-14 $0.10922117 $0.12603417 $0.10582758 $0.12084919 $743,933.05
2018-09-13 $0.10192492 $0.11093003 $0.10192492 $0.10930878 $303,528.80
2018-09-12 $0.10294171 $0.10325046 $0.09686059 $0.10195552 $259,525.45
2018-09-11 $0.11492469 $0.11717563 $0.09715388 $0.10293572 $336,761.40
2018-09-10 $0.11611976 $0.1172294 $0.11201162 $0.11483315 $266,796.86
2018-09-09 $0.11951296 $0.12214577 $0.11609851 $0.11624046 $593,325.38
2018-09-08 $0.12603349 $0.12723237 $0.10730861 $0.1191142 $325,735.78
2018-09-07 $0.13036242 $0.13166616 $0.12138201 $0.12603335 $358,632.36
2018-09-06 $0.1316806 $0.1316806 $0.11968267 $0.13039172 $694,877.87
2018-09-05 $0.1578517 $0.16141998 $0.13160276 $0.13160276 $815,624.50
2018-09-04 $0.15751289 $0.16109353 $0.15684716 $0.15787657 $362,722.58
2018-09-03 $0.16131659 $0.16616116 $0.15421346 $0.15725745 $856,777.75
2018-09-02 $0.17160577 $0.17415501 $0.16013493 $0.16134791 $875,559.69
2018-09-01 $0.1676937 $0.17459444 $0.16755202 $0.17158964 $662,221.18
2018-08-31 $0.17048003 $0.17181878 $0.16531053 $0.16756466 $661,696.43
2018-08-30 $0.17876189 $0.17890144 $0.15260955 $0.17053278 $2.23M
2018-08-29 $0.19886354 $0.20054552 $0.17651803 $0.17878005 $2.84M
2018-08-28 $0.19505896 $0.225965 $0.19307062 $0.19939347 $1.97M
2018-08-27 $0.20427574 $0.20616248 $0.18842099 $0.19475079 $1.91M
2018-08-26 $0.18905472 $0.2115497 $0.17856456 $0.2042039 $2.25M
2018-08-25 $0.16643671 $0.19795532 $0.16585584 $0.18905512 $1.75M