ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,920.72
      0.21%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Substratum (Cryptocurrency:SUBGBP)

      6. Substratum (Cryptocurrency:SUBGBP) Historical

      SUBGBP Substratum

      0.596198
      0.00099 (0.17%)
      20:02:08 - Realtime Data

      SUBGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.597029 -0.020276 -3.28% 0.616043 0.619971 0.589978 0.00
      May 09 2024 0.617304 0.017606 2.94% 0.601054 0.619797 0.596659 0.00
      May 08 2024 0.599699 -0.013368 -2.18% 0.611717 0.617879 0.597336 0.00
      May 07 2024 0.613067 -0.003577 -0.58% 0.61741 0.629533 0.61112 0.00
      May 06 2024 0.616644 -0.009489 -1.52% 0.413151 0.636089 0.409172 0.00
      May 05 2024 0.626134 0.002239 0.36% 0.625367 0.630919 0.615632 0.00
      May 04 2024 0.623894 0.008305 1.35% 0.614569 0.628916 0.612201 0.00
      May 03 2024 0.615589 0.037161 6.42% 0.578094 0.619402 0.57524 0.00
      May 02 2024 0.578428 0.007025 1.23% 0.57113 0.583767 0.558193 0.00
      May 01 2024 0.571402 -0.023522 -3.95% 0.595166 0.596409 0.555616 0.00
      Apr 30 2024 0.594924 -0.028154 -4.52% 0.623254 0.631621 0.581697 0.00
      Apr 29 2024 0.623078 0.005833 0.94% 0.413151 0.626411 0.409172 0.00
      Apr 28 2024 0.617245 -0.000539 -0.09% 0.616663 0.626206 0.614971 0.00
      Apr 27 2024 0.617784 -0.008104 -1.29% 0.625857 0.627061 0.613662 0.00
      Apr 26 2024 0.625887 -0.006051 -0.96% 0.632077 0.635037 0.622077 0.00
      Apr 25 2024 0.631939 -0.000459 -0.07% 0.63271 0.639236 0.617798 0.00
      Apr 24 2024 0.632398 -0.021344 -3.26% 0.655848 0.66003 0.626406 0.00
      Apr 23 2024 0.653742 -0.010408 -1.57% 0.663088 0.666643 0.650604 0.00
      Apr 22 2024 0.66415 0.020368 3.16% 0.413151 0.667334 0.409172 0.00
      Apr 21 2024 0.643782 -0.000139 -0.02% 0.643934 0.651941 0.638208 0.00
      Apr 20 2024 0.643921 0.008743 1.38% 0.633555 0.649187 0.627542 0.00
      Apr 19 2024 0.635178 0.008806 1.41% 0.624586 0.644925 0.592791 0.00
      Apr 18 2024 0.626371 0.022208 3.68% 0.605105 0.631107 0.598019 0.00
      Apr 17 2024 0.604163 -0.024457 -3.89% 0.628798 0.635893 0.589764 0.00
      Apr 16 2024 0.62862 0.003995 0.64% 0.624452 0.633782 0.609546 0.00
      Apr 15 2024 0.624625 -0.023959 -3.69% 0.413151 0.656766 0.409172 0.00
      Apr 14 2024 0.648584 0.002005 0.31% 0.642733 0.651072 0.621273 0.00
      Apr 13 2024 0.646579 -0.01772 -2.67% 0.664284 0.672271 0.615071 0.00
      Apr 12 2024 0.664299 -0.020002 -2.92% 0.685698 0.697235 0.651515 0.00
      Apr 11 2024 0.684301 -0.005034 -0.73% 0.688879 0.695755 0.680713 0.00
      Apr 10 2024 0.689335 0.020625 3.08% 0.668731 0.694409 0.658333 0.00
      Apr 09 2024 0.668709 -0.0239 -3.45% 0.691912 0.692387 0.661267 0.00
      Apr 08 2024 0.692609 0.02189 3.26% 0.413151 0.705427 0.409172 0.00
      Apr 07 2024 0.670719 0.004876 0.73% 0.665057 0.677305 0.664919 0.00
      Apr 06 2024 0.665843 0.00851 1.29% 0.655482 0.672735 0.653251 0.00
      Apr 05 2024 0.657333 -0.006118 -0.92% 0.663486 0.666068 0.643671 0.00
      Apr 04 2024 0.663451 0.022508 3.51% 0.640331 0.669595 0.631086 0.00
      Apr 03 2024 0.640943 0.002318 0.36% 0.63854 0.64995 0.630794 0.00
      Apr 02 2024 0.638625 -0.043232 -6.34% 0.680199 0.680296 0.6309 0.00
      Apr 01 2024 0.681856 -0.004684 -0.68% 0.413151 0.682392 0.409172 0.00
      Mar 31 2024 0.686541 0.011816 1.75% 0.675334 0.686678 0.675334 0.00
      Mar 30 2024 0.674725 -0.003598 -0.53% 0.678213 0.681719 0.673663 0.00
      Mar 29 2024 0.678323 -0.009165 -1.33% 0.686604 0.687545 0.671272 0.00
      Mar 28 2024 0.687488 0.015128 2.25% 0.675212 0.693524 0.66885 0.00
      Mar 27 2024 0.67236 -0.003309 -0.49% 0.6743 0.690158 0.662949 0.00
      Mar 26 2024 0.675669 0.002457 0.36% 0.673216 0.686559 0.670491 0.00
      Mar 25 2024 0.673213 0.018595 2.84% 0.413151 0.685771 0.409172 0.00
      Mar 24 2024 0.654617 0.028448 4.54% 0.62584 0.656939 0.622297 0.00
      Mar 23 2024 0.62617 0.00798 1.29% 0.620217 0.641669 0.613609 0.00
      Mar 22 2024 0.61819 -0.015217 -2.40% 0.634584 0.645868 0.607516 0.00
      Mar 21 2024 0.633407 -0.017297 -2.66% 0.650083 0.653747 0.630464 0.00
      Mar 20 2024 0.650704 0.053707 9.00% 0.598408 0.652186 0.586129 0.00
      Mar 19 2024 0.596996 -0.054639 -8.38% 0.651406 0.654477 0.595845 0.00
      Mar 18 2024 0.651635 -0.004117 -0.63% 0.413151 0.660242 0.409172 0.00
      Mar 17 2024 0.655752 0.027877 4.44% 0.633916 0.661425 0.623727 0.00
      Mar 16 2024 0.627875 -0.042922 -6.40% 0.668028 0.673231 0.624807 0.00
      Mar 15 2024 0.670798 -0.018188 -2.64% 0.413151 0.677367 0.409172 0.00
      Mar 14 2024 0.688986 -0.009365 -1.34% 0.698565 0.70495 0.662922 0.00
      Mar 13 2024 0.698351 0.017112 2.51% 0.681224 0.701855 0.67976 0.00
      Mar 12 2024 0.681239 0.000172 0.03% 0.682975 0.699696 0.662977 0.00
      Mar 11 2024 0.681067 0.027793 4.25% 0.413151 0.695887 0.409172 0.00
      Mar 10 2024 0.653274 0.000627 0.10% 0.652647 0.664037 0.649855 0.00
      Mar 09 2024 0.652648 0.001134 0.17% 0.650645 0.654807 0.648745 0.00
      Mar 08 2024 0.651513 0.009997 1.56% 0.640676 0.66204 0.633274 0.00
      Mar 07 2024 0.641516 0.006302 0.99% 0.636754 0.651717 0.632134 0.00
      Mar 06 2024 0.635214 0.014081 2.27% 0.614963 0.6507 0.607037 0.00
      Mar 05 2024 0.621133 -0.033238 -5.08% 0.659922 0.663192 0.541286 0.00
      Mar 04 2024 0.654371 0.044826 7.35% 0.413151 0.660789 0.409172 0.00
      Mar 03 2024 0.609545 0.008974 1.49% 0.599637 0.611545 0.595976 0.00
      Mar 02 2024 0.600571 -0.004665 -0.77% 0.604605 0.604605 0.596383 0.00
      Mar 01 2024 0.605236 0.008729 1.46% 0.59397 0.611522 0.590054 0.00
      Feb 29 2024 0.596507 0.003156 0.53% 0.590724 0.610867 0.570458 0.00
      Feb 28 2024 0.59335 0.044638 8.13% 0.549657 0.617904 0.547029 0.00
      Feb 27 2024 0.548713 0.02439 4.65% 0.525381 0.553257 0.515832 0.00
      Feb 26 2024 0.524323 0.023564 4.71% 0.413151 0.528754 0.409172 0.00
      Feb 25 2024 0.500759 0.001111 0.22% 0.499221 0.502723 0.49653 0.00
      Feb 24 2024 0.499648 0.007489 1.52% 0.490651 0.500299 0.489619 0.00
      Feb 23 2024 0.492159 -0.004408 -0.89% 0.497857 0.498782 0.488985 0.00
      Feb 22 2024 0.496567 -0.006892 -1.37% 0.502612 0.504122 0.494568 0.00
      Feb 21 2024 0.503459 -0.003576 -0.71% 0.507992 0.508464 0.492465 0.00
      Feb 20 2024 0.507035 0.002907 0.58% 0.504445 0.512185 0.495216 0.00
      Feb 19 2024 0.504128 -0.002595 -0.51% 0.413151 0.509705 0.409172 0.00
      Feb 18 2024 0.506722 0.003092 0.61% 0.502847 0.509153 0.49934 0.00
      Feb 17 2024 0.503631 -0.002992 -0.59% 0.506129 0.506668 0.493002 0.00
      Feb 16 2024 0.506622 0.003079 0.61% 0.50499 0.510208 0.502309 0.00
      Feb 15 2024 0.503543 0.000034 0.01% 0.503749 0.51338 0.499093 0.00
      Feb 14 2024 0.503509 0.020041 4.15% 0.483367 0.508034 0.479389 0.00
      Feb 13 2024 0.483468 0.000418 0.09% 0.483157 0.486815 0.47152 0.00
      Feb 12 2024 0.48305 0.019735 4.26% 0.413151 0.486722 0.409172 0.00
      Feb 11 2024 0.463315 0.003701 0.81% 0.460012 0.468194 0.457977 0.00
      Feb 10 2024 0.459615 0.008823 1.96% 0.451767 0.463549 0.448725 0.00

      Your Recent History

      COIN
      SUBGBP
      Substratum
      TSX
      MCSB
      Mackenzie Canadian Short...
      Delayed Upgrade Clock