ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.70
      0.13%
      US Tech 100
      17,617.63
      0.04%
      Dow Jones
      38,884.26
      0.08%
      Brent Oil
      82.685
      -0.22%
      Bitcoin
      62,546.95
      0.34%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Substratum (Cryptocurrency:SUBUSD)

      6. Substratum (Cryptocurrency:SUBUSD) Historical

      SUBUSD Substratum

      0.766853
      0.002634 (0.34%)
      20:02:14 - Realtime Data

      SUBUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 07 2024 0.765997 -0.008646 -1.12% 0.774421 0.78919 0.763399 0.00
      May 06 2024 0.774643 -0.01007 -1.28% 0.724826 0.800332 0.721233 0.00
      May 05 2024 0.784713 0.001543 0.20% 0.783322 0.791627 0.771937 0.00
      May 04 2024 0.78317 0.011618 1.51% 0.771022 0.78998 0.767315 0.00
      May 03 2024 0.771552 0.046329 6.39% 0.724826 0.776499 0.721233 0.00
      May 02 2024 0.725223 0.008704 1.21% 0.713995 0.730806 0.697695 0.00
      May 01 2024 0.716519 -0.02944 -3.95% 0.743287 0.743983 0.692877 0.00
      Apr 30 2024 0.745959 -0.036654 -4.68% 0.782649 0.79297 0.724543 0.00
      Apr 29 2024 0.782613 0.010239 1.33% 0.796138 0.804742 0.757815 0.00
      Apr 28 2024 0.772374 -0.005653 -0.73% 0.777423 0.787952 0.769476 0.00
      Apr 27 2024 0.778027 -0.004112 -0.53% 0.781541 0.783375 0.766305 0.00
      Apr 26 2024 0.782139 -0.008438 -1.07% 0.790582 0.794095 0.776671 0.00
      Apr 25 2024 0.790577 0.003485 0.44% 0.787967 0.800081 0.769885 0.00
      Apr 24 2024 0.787092 -0.02677 -3.29% 0.814193 0.822346 0.779326 0.00
      Apr 23 2024 0.813862 -0.005988 -0.73% 0.818976 0.823814 0.807547 0.00
      Apr 22 2024 0.81985 0.023077 2.90% 0.796138 0.824485 0.792907 0.00
      Apr 21 2024 0.796773 0.000939 0.12% 0.794203 0.805341 0.788003 0.00
      Apr 20 2024 0.795834 0.010589 1.35% 0.782498 0.802366 0.775497 0.00
      Apr 19 2024 0.785245 0.006559 0.84% 0.777085 0.802987 0.730721 0.00
      Apr 18 2024 0.778685 0.026851 3.57% 0.751329 0.786251 0.745994 0.00
      Apr 17 2024 0.751834 -0.029379 -3.76% 0.782727 0.790254 0.73396 0.00
      Apr 16 2024 0.781213 0.003453 0.44% 0.777577 0.7881 0.756736 0.00
      Apr 15 2024 0.77776 -0.028847 -3.58% 0.788561 0.819537 0.762193 0.00
      Apr 14 2024 0.806607 0.016011 2.03% 0.788561 0.807297 0.762193 0.00
      Apr 13 2024 0.790596 -0.032406 -3.94% 0.822594 0.833004 0.75524 0.00
      Apr 12 2024 0.823002 -0.036062 -4.20% 0.85831 0.872857 0.809503 0.00
      Apr 11 2024 0.859064 -0.005967 -0.69% 0.865058 0.873622 0.852908 0.00
      Apr 10 2024 0.86503 0.016913 1.99% 0.847349 0.871551 0.828069 0.00
      Apr 09 2024 0.848118 -0.031041 -3.53% 0.877893 0.87961 0.8371 0.00
      Apr 08 2024 0.879159 0.02789 3.28% 0.85823 0.891077 0.839947 0.00
      Apr 07 2024 0.851269 0.005874 0.69% 0.844775 0.861321 0.844761 0.00
      Apr 06 2024 0.845396 0.011819 1.42% 0.830907 0.853206 0.827554 0.00
      Apr 05 2024 0.833577 -0.005684 -0.68% 0.840103 0.842446 0.809352 0.00
      Apr 04 2024 0.839261 0.028379 3.50% 0.81003 0.849647 0.798302 0.00
      Apr 03 2024 0.810881 0.008215 1.02% 0.802998 0.820577 0.791947 0.00
      Apr 02 2024 0.802667 -0.05398 -6.30% 0.85404 0.85404 0.791801 0.00
      Apr 01 2024 0.856647 -0.017117 -1.96% 0.85823 0.866893 0.836326 0.00
      Mar 31 2024 0.873764 0.019687 2.31% 0.854913 0.874387 0.854774 0.00
      Mar 30 2024 0.854077 -0.002879 -0.34% 0.856409 0.862434 0.853271 0.00
      Mar 29 2024 0.856956 -0.010575 -1.22% 0.867625 0.869597 0.847218 0.00
      Mar 28 2024 0.867531 0.018737 2.21% 0.8521 0.877931 0.845345 0.00
      Mar 27 2024 0.848794 -0.009403 -1.10% 0.85823 0.878983 0.838339 0.00
      Mar 26 2024 0.858197 0.000882 0.10% 0.855513 0.877222 0.851041 0.00
      Mar 25 2024 0.857315 0.031775 3.85% 0.781341 0.880387 0.778126 0.00
      Mar 24 2024 0.82554 0.036556 4.63% 0.785633 0.82844 0.782699 0.00
      Mar 23 2024 0.788983 0.011259 1.45% 0.781339 0.807652 0.772864 0.00
      Mar 22 2024 0.777725 -0.024971 -3.11% 0.803057 0.816934 0.763927 0.00
      Mar 21 2024 0.802696 -0.028826 -3.47% 0.83281 0.836113 0.792492 0.00
      Mar 20 2024 0.831522 0.068931 9.04% 0.761876 0.835019 0.746027 0.00
      Mar 19 2024 0.762591 -0.068336 -8.22% 0.83014 0.835124 0.754578 0.00
      Mar 18 2024 0.830927 -0.007226 -0.86% 0.781341 0.880387 0.778126 0.00
      Mar 17 2024 0.838153 0.038505 4.82% 0.804752 0.843805 0.791794 0.00
      Mar 16 2024 0.799648 -0.054011 -6.33% 0.852811 0.8582 0.797173 0.00
      Mar 15 2024 0.853659 -0.022538 -2.57% 0.781341 0.880387 0.778126 0.00
      Mar 14 2024 0.876198 -0.020255 -2.26% 0.895612 0.904589 0.841349 0.00
      Mar 13 2024 0.896453 0.020191 2.30% 0.875382 0.903655 0.874595 0.00
      Mar 12 2024 0.876262 -0.00839 -0.95% 0.886713 0.894627 0.84887 0.00
      Mar 11 2024 0.884652 0.038185 4.51% 0.781341 0.893746 0.778126 0.00
      Mar 10 2024 0.846467 0.006464 0.77% 0.839646 0.858109 0.837183 0.00
      Mar 09 2024 0.840002 0.002507 0.30% 0.837518 0.84205 0.834354 0.00
      Mar 08 2024 0.837495 0.015032 1.83% 0.821255 0.85864 0.815019 0.00
      Mar 07 2024 0.822464 0.012211 1.51% 0.808931 0.834477 0.806026 0.00
      Mar 06 2024 0.810252 0.021247 2.69% 0.781341 0.828776 0.770484 0.00
      Mar 05 2024 0.789006 -0.042286 -5.09% 0.837403 0.84667 0.744068 0.00
      Mar 04 2024 0.831292 0.059042 7.65% 0.750293 0.839582 0.745554 0.00
      Mar 03 2024 0.77225 0.011767 1.55% 0.760117 0.775461 0.753766 0.00
      Mar 02 2024 0.760483 -0.00629 -0.82% 0.765971 0.765971 0.755678 0.00
      Mar 01 2024 0.766774 0.013415 1.78% 0.750293 0.774219 0.745554 0.00
      Feb 29 2024 0.753358 -0.012751 -1.66% 0.763958 0.780442 0.741929 0.00
      Feb 28 2024 0.766109 0.06732 9.63% 0.699315 0.78462 0.695653 0.00
      Feb 27 2024 0.698789 0.030321 4.54% 0.669705 0.706058 0.668356 0.00
      Feb 26 2024 0.668468 0.033834 5.33% 0.556292 0.673779 0.554924 0.00
      Feb 25 2024 0.634634 0.002542 0.40% 0.632196 0.636968 0.628772 0.00
      Feb 24 2024 0.632092 0.008425 1.35% 0.622197 0.633727 0.620172 0.00
      Feb 23 2024 0.623667 -0.005308 -0.84% 0.628938 0.631308 0.61961 0.00
      Feb 22 2024 0.628976 -0.007992 -1.25% 0.634912 0.63784 0.624513 0.00
      Feb 21 2024 0.636968 -0.00439 -0.68% 0.640698 0.642264 0.621398 0.00
      Feb 20 2024 0.641358 0.006727 1.06% 0.635144 0.649281 0.623059 0.00
      Feb 19 2024 0.634631 -0.004618 -0.72% 0.556292 0.643554 0.554924 0.00
      Feb 18 2024 0.639248 0.00488 0.77% 0.633162 0.642411 0.628068 0.00
      Feb 17 2024 0.634368 -0.005929 -0.93% 0.639522 0.640072 0.621287 0.00
      Feb 16 2024 0.640297 0.003199 0.50% 0.636872 0.643939 0.633279 0.00
      Feb 15 2024 0.637099 0.001052 0.17% 0.63552 0.648024 0.629688 0.00
      Feb 14 2024 0.636047 0.027013 4.44% 0.609804 0.638234 0.604146 0.00
      Feb 13 2024 0.609034 -0.004329 -0.71% 0.612622 0.617677 0.593359 0.00
      Feb 12 2024 0.613363 0.022552 3.82% 0.556292 0.617033 0.554924 0.00
      Feb 11 2024 0.590811 0.004507 0.77% 0.584802 0.595342 0.583529 0.00
      Feb 10 2024 0.586304 0.008046 1.39% 0.579047 0.590532 0.57505 0.00
      Feb 09 2024 0.578259 0.022085 3.97% 0.556292 0.591002 0.554924 0.00
      Feb 08 2024 0.556173 0.013221 2.44% 0.544563 0.559187 0.543931 0.00

      Your Recent History

      COIN
      SUBUSD
      Substratum
      Delayed Upgrade Clock