ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      0.00%
      Bitcoin
      64,423.99
      0.52%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Substratum (Cryptocurrency:SUBEUR)

      6. Substratum (Cryptocurrency:SUBEUR) Historical

      SUBEUR Substratum

      0.739039
      0.003861 (0.53%)
      20:02:17 - Realtime Data

      SUBEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 21 2024 0.73508 -0.0083 -1.12% 0.743204 0.744176 0.727551 0.00
      Jun 20 2024 0.74338 0.003224 0.44% 0.74012 0.7592 0.738802 0.00
      Jun 19 2024 0.740155 -0.00297 -0.40% 0.74394 0.750397 0.738808 0.00
      Jun 18 2024 0.743125 -0.015721 -2.07% 0.759388 0.759388 0.731488 0.00
      Jun 17 2024 0.758846 -0.004618 -0.60% 0.700064 0.77466 0.690394 0.00
      Jun 16 2024 0.763464 0.004556 0.60% 0.758844 0.766384 0.756407 0.00
      Jun 15 2024 0.758909 0.001496 0.20% 0.756935 0.761239 0.755587 0.00
      Jun 14 2024 0.757413 -0.005819 -0.76% 0.763354 0.774085 0.745854 0.00
      Jun 13 2024 0.763232 -0.010754 -1.39% 0.774422 0.775178 0.756349 0.00
      Jun 12 2024 0.773986 0.004223 0.55% 0.769639 0.791208 0.76387 0.00
      Jun 11 2024 0.769763 -0.021136 -2.67% 0.791324 0.791842 0.756532 0.00
      Jun 10 2024 0.790899 -0.001893 -0.24% 0.700064 0.800556 0.690394 0.00
      Jun 09 2024 0.792792 0.004829 0.61% 0.787762 0.79471 0.786125 0.00
      Jun 08 2024 0.787963 0.00000700 0.00% 0.787207 0.790842 0.786724 0.00
      Jun 07 2024 0.787956 -0.008714 -1.09% 0.796542 0.810784 0.781121 0.00
      Jun 06 2024 0.79667 -0.004377 -0.55% 0.801336 0.80598 0.79029 0.00
      Jun 05 2024 0.801046 0.006207 0.78% 0.700064 0.80916 0.690394 0.00
      Jun 04 2024 0.794839 0.021381 2.76% 0.773474 0.798836 0.771775 0.00
      Jun 03 2024 0.773458 0.007357 0.96% 0.765163 0.791984 0.763607 0.00
      Jun 02 2024 0.766101 0.000886 0.12% 0.765551 0.772655 0.761227 0.00
      Jun 01 2024 0.765214 0.002409 0.32% 0.764131 0.766877 0.762034 0.00
      May 31 2024 0.762806 -0.010682 -1.38% 0.773383 0.77794 0.754061 0.00
      May 30 2024 0.773487 0.006538 0.85% 0.767538 0.785684 0.7611 0.00
      May 29 2024 0.766949 -0.005454 -0.71% 0.771721 0.778253 0.761038 0.00
      May 28 2024 0.772403 -0.010582 -1.35% 0.782737 0.783401 0.76051 0.00
      May 27 2024 0.782985 0.008452 1.09% 0.700064 0.796275 0.690394 0.00
      May 26 2024 0.774534 -0.008254 -1.05% 0.783292 0.785572 0.771753 0.00
      May 25 2024 0.782788 0.007237 0.93% 0.775089 0.786998 0.775089 0.00
      May 24 2024 0.775551 0.006997 0.91% 0.767971 0.782156 0.755431 0.00
      May 23 2024 0.768554 -0.01354 -1.73% 0.784256 0.790992 0.754981 0.00
      May 22 2024 0.782094 -0.00753 -0.95% 0.789109 0.797677 0.781245 0.00
      May 21 2024 0.789625 -0.013039 -1.62% 0.802278 0.808191 0.774339 0.00
      May 20 2024 0.802664 0.056228 7.53% 0.700064 0.803643 0.690394 0.00
      May 19 2024 0.746435 -0.009468 -1.25% 0.754787 0.762847 0.74384 0.00
      May 18 2024 0.755903 0.000693 0.09% 0.755539 0.760269 0.752401 0.00
      May 17 2024 0.755211 0.018796 2.55% 0.736691 0.759826 0.73567 0.00
      May 16 2024 0.736415 -0.009469 -1.27% 0.746712 0.750108 0.723377 0.00
      May 15 2024 0.745884 0.047636 6.82% 0.698532 0.747167 0.695682 0.00
      May 14 2024 0.698248 -0.016095 -2.25% 0.714337 0.71682 0.6927 0.00
      May 13 2024 0.714344 0.014007 2.00% 0.700064 0.719685 0.690394 0.00
      May 12 2024 0.700337 0.007848 1.13% 0.693058 0.703464 0.691285 0.00
      May 11 2024 0.692489 -0.00258 -0.37% 0.693347 0.699873 0.689932 0.00
      May 10 2024 0.695068 -0.021673 -3.02% 0.717235 0.721734 0.68637 0.00
      May 09 2024 0.716742 0.020537 2.95% 0.698158 0.720096 0.693409 0.00
      May 08 2024 0.696205 -0.015765 -2.21% 0.711642 0.718596 0.694691 0.00
      May 07 2024 0.71197 -0.007568 -1.05% 0.720096 0.73316 0.710591 0.00
      May 06 2024 0.719538 -0.009805 -1.34% 0.700064 0.743207 0.690394 0.00
      May 05 2024 0.729342 0.001701 0.23% 0.729056 0.734871 0.717323 0.00
      May 04 2024 0.727642 0.010286 1.43% 0.717055 0.733412 0.713969 0.00
      May 03 2024 0.717356 0.041302 6.11% 0.675895 0.722032 0.672352 0.00
      May 02 2024 0.676054 0.007721 1.16% 0.668201 0.681139 0.652372 0.00
      May 01 2024 0.668332 -0.031567 -4.51% 0.696935 0.698281 0.651024 0.00
      Apr 30 2024 0.699899 -0.030157 -4.13% 0.729764 0.739611 0.680736 0.00
      Apr 29 2024 0.730056 0.00842 1.17% 0.700064 0.733667 0.690394 0.00
      Apr 28 2024 0.721636 -0.005951 -0.82% 0.728465 0.737195 0.719957 0.00
      Apr 27 2024 0.727587 -0.004151 -0.57% 0.731167 0.731957 0.717555 0.00
      Apr 26 2024 0.731738 -0.005556 -0.75% 0.73752 0.741647 0.726957 0.00
      Apr 25 2024 0.737294 0.000159 0.02% 0.736806 0.745867 0.720396 0.00
      Apr 24 2024 0.737135 -0.02342 -3.08% 0.7626 0.768387 0.728936 0.00
      Apr 23 2024 0.760555 -0.009127 -1.19% 0.768714 0.772785 0.756561 0.00
      Apr 22 2024 0.769681 0.020667 2.76% 0.700064 0.773627 0.690394 0.00
      Apr 21 2024 0.749014 0.00083 0.11% 0.746365 0.757706 0.740561 0.00
      Apr 20 2024 0.748185 0.01048 1.42% 0.733406 0.753762 0.727504 0.00
      Apr 19 2024 0.737705 0.005835 0.80% 0.729789 0.753647 0.693083 0.00
      Apr 18 2024 0.73187 0.026286 3.73% 0.706309 0.736629 0.698762 0.00
      Apr 17 2024 0.705584 -0.03007 -4.09% 0.737045 0.744503 0.688582 0.00
      Apr 16 2024 0.735654 0.00369 0.50% 0.732633 0.741865 0.712576 0.00
      Apr 15 2024 0.731964 -0.024875 -3.29% 0.700064 0.770025 0.690394 0.00
      Apr 14 2024 0.75684 0.000857 0.11% 0.745544 0.772466 0.722906 0.00
      Apr 13 2024 0.755982 -0.019889 -2.56% 0.776756 0.788584 0.718617 0.00
      Apr 12 2024 0.775871 -0.024911 -3.11% 0.801534 0.815707 0.759429 0.00
      Apr 11 2024 0.800782 -0.004256 -0.53% 0.803515 0.812767 0.795792 0.00
      Apr 10 2024 0.805038 0.02307 2.95% 0.781287 0.811077 0.76679 0.00
      Apr 09 2024 0.781968 -0.025895 -3.21% 0.808097 0.809077 0.772147 0.00
      Apr 08 2024 0.807863 0.021881 2.78% 0.700064 0.822045 0.690394 0.00
      Apr 07 2024 0.785982 0.004985 0.64% 0.779673 0.795159 0.779673 0.00
      Apr 06 2024 0.780997 0.011375 1.48% 0.766888 0.787776 0.763772 0.00
      Apr 05 2024 0.769622 -0.005052 -0.65% 0.775501 0.777584 0.74975 0.00
      Apr 04 2024 0.774674 0.025512 3.41% 0.746385 0.781832 0.737304 0.00
      Apr 03 2024 0.749163 0.002889 0.39% 0.747038 0.759242 0.736437 0.00
      Apr 02 2024 0.746273 -0.050818 -6.38% 0.795606 0.795606 0.736777 0.00
      Apr 01 2024 0.797091 -0.012899 -1.59% 0.700064 0.79787 0.690394 0.00
      Mar 31 2024 0.80999 0.01781 2.25% 0.792188 0.810822 0.792188 0.00
      Mar 30 2024 0.79218 -0.002352 -0.30% 0.796264 0.798915 0.791919 0.00
      Mar 29 2024 0.794531 -0.008634 -1.07% 0.804231 0.806108 0.78617 0.00
      Mar 28 2024 0.803165 0.019725 2.52% 0.787228 0.811248 0.78177 0.00
      Mar 27 2024 0.783439 -0.008492 -1.07% 0.790975 0.809994 0.775421 0.00
      Mar 26 2024 0.791932 0.003393 0.43% 0.788628 0.805863 0.78616 0.00
      Mar 25 2024 0.788539 0.025457 3.34% 0.700064 0.80265 0.690394 0.00
      Mar 24 2024 0.763082 0.033097 4.53% 0.728244 0.765191 0.725403 0.00
      Mar 23 2024 0.729985 0.008911 1.24% 0.723392 0.748792 0.715915 0.00

      Your Recent History

      COIN
      SUBEUR
      Substratum
      Delayed Upgrade Clock