Substratum Historical Data - SUBEUR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Substratum (Cryptocurrency:SUBEUR)
Substratum (Cryptocurrency:SUBEUR) Historical

Substratum (SUBEUR)

0.724069

0.001011

( 0.14% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.72163586	-0.005951	-0.82	0.72846529	0.7371949	0.71995697	0
1714261800	0.72758698	-0.004151	-0.57	0.73116653	0.73195706	0.71755524	0
1714175400	0.7317376	-0.005556	-0.75	0.73752003	0.74164736	0.72695682	0
1714089000	0.73729384	0.00015926	0.02	0.73680589	0.74586738	0.72039551	0
1714002600	0.73713458	-0.02342	-3.08	0.7625997	0.76838728	0.72893644	0
1713916200	0.76055461	-0.009127	-1.19	0.76871426	0.77278543	0.75656092	0
1713829800	0.76968145	0.0206673	2.76	0.70006402	0.77362684	0.69039357	0
1713743400	0.74901415	0.00082951	0.11	0.74636538	0.75770649	0.74056088	0
1713657000	0.74818464	0.01047973	1.42	0.73340595	0.75376159	0.72750447	0
1713570600	0.73770491	0.00583477	0.80	0.72978876	0.75364672	0.69308281	0
1713484200	0.73187014	0.02628643	3.73	0.70630877	0.73662861	0.69876164	0
1713397800	0.70558371	-0.03007	-4.09	0.73704459	0.74450308	0.68858228	0
1713311400	0.73565418	0.00368977	0.50	0.73263308	0.74186486	0.71257572	0
1713225000	0.73196441	-0.024875	-3.29	0.70006402	0.77002497	0.69039357	0
1713138600	0.75683959	0.00085747	0.11	0.74554371	0.77246582	0.72290624	0
1713052200	0.75598212	-0.019889	-2.56	0.77675645	0.78858379	0.71861708	0
1712965800	0.77587091	-0.024911	-3.11	0.80153428	0.81570684	0.75942865	0
1712879400	0.80078151	-0.004256	-0.53	0.80351549	0.81276713	0.79579243	0
1712793000	0.80503794	0.02306989	2.95	0.78128713	0.81107709	0.76678993	0
1712706600	0.78196805	-0.025895	-3.21	0.80809656	0.8090765	0.77214706	0
1712620200	0.80786301	0.02188116	2.78	0.70006402	0.82204526	0.69039357	0
1712533800	0.78598185	0.00498467	0.64	0.77967347	0.7951592	0.77967347	0
1712447400	0.78099718	0.01137519	1.48	0.76688752	0.78777623	0.763772	0
1712361000	0.76962199	-0.005052	-0.65	0.77550102	0.77758363	0.74975	0
1712274600	0.77467409	0.02551159	3.41	0.74638536	0.78183246	0.73730414	0
1712188200	0.7491625	0.00288932	0.39	0.74703833	0.75924218	0.73643686	0
1712101800	0.74627318	-0.050818	-6.38	0.7956062	0.7956062	0.73677696	0
1712015400	0.79709113	-0.012899	-1.59	0.70006402	0.79786988	0.69039357	0
1711929000	0.80998987	0.01781022	2.25	0.79218786	0.81082233	0.79218786	0
1711842600	0.79217965	-0.002352	-0.30	0.79626419	0.7989148	0.79191949	0
1711756200	0.79453124	-0.008634	-1.07	0.80423148	0.80610811	0.78617017	0
1711669800	0.80316486	0.01972549	2.52	0.78722771	0.81124751	0.78177017	0
1711583400	0.78343937	-0.008492	-1.07	0.79097535	0.80999368	0.77542072	0
1711497000	0.79193151	0.00339283	0.43	0.7886283	0.8058634	0.78615962	0
1711410600	0.78853868	0.02545704	3.34	0.70006402	0.80264994	0.69039357	0
1711324200	0.76308164	0.03309672	4.53	0.728244	0.76519085	0.72540262	0
1711237800	0.72998492	0.0089107	1.24	0.72339161	0.74879176	0.71591534	0
1711151400	0.72107422	-0.018136	-2.45	0.74227422	0.75363482	0.70887393	0
1711065000	0.73921057	-0.022301	-2.93	0.76036826	0.76563687	0.73254726	0
1710978600	0.76151175	0.06031442	8.60	0.69995736	0.76482784	0.68575084	0
1710892200	0.70119733	-0.062575	-8.19	0.76411835	0.76851295	0.69426234	0
1710805800	0.76377249	-0.00634	-0.82	0.70006402	0.77234015	0.69039357	0
1710719400	0.77011275	0.03240354	4.39	0.73486121	0.77650095	0.72636797	0
1710633000	0.73770921	-0.04733	-6.03	0.78434943	0.78891739	0.73223438	0
1710546600	0.78503894	-0.022406	-2.77	0.70006402	0.79492614	0.69039357	0
1710460200	0.80744494	-0.01084	-1.32	0.81752671	0.82636078	0.77500204	0
1710373800	0.81828462	0.01618626	2.02	0.80362313	0.82620201	0.80066087	0
1710287400	0.80209836	-0.000817	-0.10	0.80247597	0.81527774	0.78009607	0
1710201000	0.80291536	0.0291175	3.76	0.70006402	0.81378202	0.69039357	0
1710114600	0.77379786	0.00662162	0.86	0.76719021	0.78395356	0.76625	0
1710028200	0.76717624	0.00243422	0.32	0.76620463	0.76946469	0.7621429	0
1709941800	0.76474202	0.0144364	1.92	0.74996933	0.78038786	0.74364256	0
1709855400	0.75030562	0.00631966	0.85	0.74337529	0.76425909	0.73948445	0
1709769000	0.74398596	0.0158181	2.17	0.72001459	0.76485236	0.71086974	0
1709682600	0.72816786	-0.036672	-4.79	0.76926645	0.77632637	0.60986144	0
1709596200	0.76484034	0.05253434	7.38	0.70006402	0.7705622	0.69039357	0
1709509800	0.712306	0.01061667	1.51	0.700046	0.71467561	0.69426602	0
1709423400	0.70168933	-0.005235	-0.74	0.70512421	0.70600791	0.69690707	0
1709337000	0.70692459	0.01130188	1.62	0.69273867	0.71294965	0.68790259	0
1709250600	0.69562271	-0.010171	-1.44	0.70006402	0.71950262	0.68563326	0
1709164200	0.70579336	0.06181504	9.60	0.64434882	0.72073376	0.64180082	0
1709077800	0.64397832	0.03079492	5.02	0.61427626	0.65019684	0.61303776	0
1708991400	0.6131834	0.02672496	4.56	0.48921016	0.61762827	0.47859362	0
1708905000	0.58645844	0.00262646	0.45	0.5839064	0.58820549	0.58123483	0
1708818600	0.58383198	0.00767574	1.33	0.57500527	0.58563335	0.5737067	0
1708732200	0.57615624	-0.004514	-0.78	0.58122906	0.58356374	0.57264755	0
1708645800	0.58066988	-0.007099	-1.21	0.58656045	0.58945013	0.5772008	0
1708559400	0.58776904	-0.00548	-0.92	0.59333263	0.59417709	0.57494974	0
1708473000	0.59324926	0.00437498	0.74	0.5893138	0.6007156	0.57672008	0
1708386600	0.58887428	-0.003627	-0.61	0.48921016	0.59694307	0.47859362	0
1708300200	0.59250152	0.00369038	0.63	0.5877444	0.59566117	0.58276696	0
1708213800	0.58881114	-0.005217	-0.88	0.59371882	0.59404505	0.57601158	0
1708127400	0.59402814	0.00238788	0.40	0.59109505	0.59911125	0.588282	0
1708041000	0.59164026	-0.000922	-0.16	0.59300259	0.60126865	0.58432386	0
1707954600	0.59256196	0.02361546	4.15	0.56879975	0.59475148	0.56435464	0
1707868200	0.5689465	0.00115256	0.20	0.56684612	0.57213742	0.55272984	0
1707781800	0.56779394	0.02291762	4.21	0.48921016	0.57103549	0.47859362	0
1707695400	0.54487632	0.0046382	0.86	0.53928981	0.5493983	0.53904253	0
1707609000	0.54023812	0.01136931	2.15	0.52986395	0.54522034	0.52474026	0
1707522600	0.52886881	0.01321321	2.56	0.5166044	0.54649195	0.51486899	0
1707436200	0.5156556	0.01207402	2.40	0.50420843	0.51819145	0.50399634	0
1707349800	0.50358158	0.01239229	2.52	0.49145558	0.50467284	0.48748064	0
1707263400	0.49118929	0.0041017	0.84	0.48730422	0.49472778	0.48562117	0
1707177000	0.48708759	0.00303141	0.63	0.48921016	0.49605198	0.47859362	0
1707090600	0.48405618	-0.004557	-0.93	0.48898249	0.49017833	0.48179348	0
1707004200	0.48861285	-0.001544	-0.32	0.49064103	0.49252281	0.48794113	0
1706917800	0.49015725	0.00449023	0.92	0.48605836	0.49252661	0.48276986	0
1706831400	0.48566702	0.00240357	0.50	0.48318204	0.48763573	0.47524455	0
1706745000	0.48326345	-0.00012	-0.02	0.48666597	0.49447485	0.47966845	0
1706658600	0.4833836	-0.006412	-1.31	0.48983604	0.49569215	0.4833836	0
1706572200	0.48979533	0.01454686	3.06	0.48921016	0.49209494	0.47471553	0
1706485800	0.47524847	-0.001179	-0.25	0.47625477	0.48404588	0.47105666	0
1706399400	0.47642703	0.00323272	0.68	0.47278238	0.4774847	0.46817212	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions