Substratum SUB

$0.0501
Market Cap $ 19.202 MM (#159)
24h Volume $ 458.790 K
Chg. 24h: -14.47%
Algo. score 3.9/5  (#74)
Show Quick Stats

Substratum Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply22. Oct24. Oct26. Oct28. Oct30. Oct1. Nov3. Nov5. Nov7. Nov9. Nov11. Nov13. Nov15. Nov17. Nov19. Nov21. Nov$ 0.00$ 0.0500$ 0.1000$ 0.1500$ 0$ 20 MM$ 40 MM$ 60 MM$ 120 Bn$ 180 Bn$ 240 Bn$ 300 Bn0.012%0.016%0.02%0.024%$ 0.00$ 1.00 MM$ 2.00 MM383.021 M383.021 M

Between Mon, Oct 22nd 2018 - Tue, Nov 20th 2018, the price of Substratum ranged between $0.1103 and $0.0493, with a min/max of $0.0486 and $0.1176.
Its market cap ranged between $ 42.26 MM and $ 18.86 MM, with a min/max of $ 18.62 MM and $ 45.03 MM, a median of $ 42.07 MM and a 7 day moving average of $ 19.95 MM.
The trading volume ranged between $ 87.19 K and $ 1.67 MM, with a median of $ 365.66 K and a 7 day moving average of $ 504.14 K.

Substratum price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Tue, November 20th 2018 $0.0508 $0.0545 $0.0449 $0.0502 $321,113
Mon, November 19th 2018 $0.0677 $0.0687 $0.0530 $0.0569 $430,044
Sun, November 18th 2018 $0.0787 $0.0801 $0.0781 $0.0791 $77,882
Sat, November 17th 2018 $0.0798 $0.0810 $0.0764 $0.0780 $162,729
Fri, November 16th 2018 $0.0798 $0.0851 $0.0781 $0.0800 $205,017
Thu, November 15th 2018 $0.0871 $0.0886 $0.0765 $0.0807 $435,783
Wed, November 14th 2018 $0.0942 $0.0975 $0.0854 $0.0886 $532,968
Tue, November 13th 2018 $0.1077 $0.1084 $0.1039 $0.1040 $214,812
Mon, November 12th 2018 $0.1091 $0.1110 $0.1068 $0.1083 $211,811
Sun, November 11th 2018 $0.1078 $0.1105 $0.1067 $0.1093 $172,094
Sat, November 10th 2018 $0.1070 $0.1111 $0.1063 $0.1078 $169,687
Fri, November 9th 2018 $0.1114 $0.1140 $0.1060 $0.1067 $325,347
Thu, November 8th 2018 $0.1102 $0.1154 $0.1098 $0.1126 $356,943
Wed, November 7th 2018 $0.1110 $0.1136 $0.1098 $0.1117 $320,270
Tue, November 6th 2018 $0.1102 $0.1118 $0.1094 $0.1102 $285,928
Mon, November 5th 2018 $0.1126 $0.1134 $0.1086 $0.1094 $266,371
Sun, November 4th 2018 $0.1152 $0.1175 $0.1119 $0.1132 $1,235,076
Sat, November 3rd 2018 $0.1138 $0.1143 $0.1094 $0.1136 $616,235
Fri, November 2nd 2018 $0.1147 $0.1165 $0.1124 $0.1141 $393,853
Thu, November 1st 2018 $0.1164 $0.1175 $0.1140 $0.1144 $455,935
Wed, October 31st 2018 $0.1131 $0.1164 $0.1085 $0.1158 $875,247
Tue, October 30th 2018 $0.1059 $0.1169 $0.1045 $0.1125 $1,086,111
Mon, October 29th 2018 $0.1092 $0.1102 $0.1042 $0.1059 $325,932
Sun, October 28th 2018 $0.1083 $0.1132 $0.1057 $0.1119 $417,482
Sat, October 27th 2018 $0.1110 $0.1128 $0.1056 $0.1082 $288,069
Fri, October 26th 2018 $0.1114 $0.1120 $0.1066 $0.1107 $323,965
Thu, October 25th 2018 $0.1160 $0.1178 $0.1097 $0.1115 $573,846
Wed, October 24th 2018 $0.1111 $0.1192 $0.1111 $0.1162 $713,993
Tue, October 23rd 2018 $0.1106 $0.1123 $0.1100 $0.1110 $296,450
Mon, October 22nd 2018 $0.1109 $0.1127 $0.1098 $0.1108 $312,127

Substratum TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme