Substratum Historical Data - SUBGBP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Substratum (SUBGBP)

0.62312

0.00804

( 1.31% )

Updated: 20:02:07

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	0.60687988	3736.94277282	0.01624001	0.18618585	0.0006755	5884.42412504	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.61778385	-0.008104	-1.29	0.62585681	0.62706111	0.61366191	0
1714175400	0.62588746	-0.006051	-0.96	0.63207668	0.63503722	0.62207705	0
1714089000	0.63193863	-0.000459	-0.07	0.63270991	0.6392364	0.61779844	0
1714002600	0.63239801	-0.021344	-3.26	0.6558482	0.66002985	0.62640631	0
1713916200	0.6537423	-0.010408	-1.57	0.66308761	0.66664326	0.65060399	0
1713829800	0.66414994	0.0203679	3.16	0.41315084	0.66733399	0.4091721	0
1713743400	0.64378204	-0.000139	-0.02	0.6439343	0.65194094	0.63820827	0
1713657000	0.64392094	0.00874322	1.38	0.63355499	0.6491871	0.62754232	0
1713570600	0.63517772	0.00880648	1.41	0.62458643	0.64492516	0.59279073	0
1713484200	0.62637124	0.02220813	3.68	0.60510492	0.6311074	0.59801889	0
1713397800	0.60416311	-0.024457	-3.89	0.62879774	0.63589346	0.58976423	0
1713311400	0.62862022	0.00399493	0.64	0.62445157	0.63378168	0.60954562	0
1713225000	0.62462529	-0.023959	-3.69	0.41315084	0.65676611	0.4091721	0
1713138600	0.64858428	0.00200537	0.31	0.64273282	0.65107208	0.6212728	0
1713052200	0.64657891	-0.01772	-2.67	0.66428382	0.67227072	0.61507083	0
1712965800	0.6642989	-0.020002	-2.92	0.68569812	0.69723527	0.65151515	0
1712879400	0.68430109	-0.005034	-0.73	0.68887922	0.695755	0.68071332	0
1712793000	0.68933468	0.02062537	3.08	0.66873064	0.69440934	0.65833269	0
1712706600	0.66870931	-0.0239	-3.45	0.6919121	0.69238742	0.66126663	0
1712620200	0.69260896	0.02188974	3.26	0.41315084	0.70542728	0.4091721	0
1712533800	0.67071922	0.00487617	0.73	0.66505669	0.67730455	0.66491889	0
1712447400	0.66584305	0.00851004	1.29	0.655482	0.67273476	0.65325056	0
1712361000	0.65733301	-0.006118	-0.92	0.66348557	0.66606765	0.64367071	0
1712274600	0.66345137	0.02250838	3.51	0.64033097	0.66959461	0.63108582	0
1712188200	0.64094299	0.00231849	0.36	0.63853966	0.64994967	0.63079428	0
1712101800	0.6386245	-0.043232	-6.34	0.68019926	0.68029575	0.63090033	0
1712015400	0.6818562	-0.004684	-0.68	0.41315084	0.6823916	0.4091721	0
1711929000	0.68654062	0.01181557	1.75	0.67533364	0.68667818	0.67533364	0
1711842600	0.67472505	-0.003598	-0.53	0.67821265	0.68171926	0.67366346	0
1711756200	0.67832324	-0.009165	-1.33	0.68660401	0.68754484	0.67127227	0
1711669800	0.6874882	0.01512774	2.25	0.67521202	0.69352368	0.66884981	0
1711583400	0.67236046	-0.003309	-0.49	0.67429987	0.69015757	0.66294944	0
1711497000	0.67566931	0.00245665	0.36	0.67321646	0.68655914	0.6704913	0
1711410600	0.67321266	0.01859524	2.84	0.41315084	0.6857707	0.4091721	0
1711324200	0.65461742	0.02844761	4.54	0.62584038	0.65693898	0.62229688	0
1711237800	0.62616981	0.00798028	1.29	0.62021746	0.64166915	0.61360932	0
1711151400	0.61818953	-0.015217	-2.40	0.63458422	0.64586795	0.60751622	0
1711065000	0.63340677	-0.017297	-2.66	0.65008282	0.65374709	0.63046412	0
1710978600	0.65070354	0.05370714	9.00	0.5984079	0.65218577	0.58612865	0
1710892200	0.5969964	-0.054639	-8.38	0.65140555	0.65447692	0.59584494	0
1710805800	0.65163542	-0.004117	-0.63	0.41315084	0.66024207	0.4091721	0
1710719400	0.65575209	0.02787679	4.44	0.63391629	0.66142454	0.62372737	0
1710633000	0.6278753	-0.042922	-6.40	0.66802778	0.67323141	0.62480723	0
1710546600	0.67079756	-0.018188	-2.64	0.41315084	0.67736659	0.4091721	0
1710460200	0.688986	-0.009365	-1.34	0.69856499	0.70495	0.66292198	0
1710373800	0.6983513	0.01711214	2.51	0.6812242	0.70185459	0.67975974	0
1710287400	0.68123916	0.00017214	0.03	0.68297542	0.69969622	0.66297715	0
1710201000	0.68106702	0.0277928	4.25	0.41315084	0.69588728	0.4091721	0
1710114600	0.65327422	0.00062661	0.10	0.65264675	0.66403703	0.64985515	0
1710028200	0.65264761	0.00113442	0.17	0.65064543	0.65480696	0.64874464	0
1709941800	0.65151319	0.00999717	1.56	0.64067596	0.66204	0.63327436	0
1709855400	0.64151602	0.00630225	0.99	0.63675411	0.65171732	0.63213405	0
1709769000	0.63521377	0.0140811	2.27	0.61496294	0.65069962	0.60703698	0
1709682600	0.62113267	-0.033238	-5.08	0.6599222	0.66319194	0.54128623	0
1709596200	0.65437051	0.044826	7.35	0.41315084	0.66078948	0.4091721	0
1709509800	0.60954451	0.00897358	1.49	0.5996366	0.6115451	0.59597588	0
1709423400	0.60057093	-0.004665	-0.77	0.60460459	0.60460459	0.5963834	0
1709337000	0.60523586	0.00872912	1.46	0.5939699	0.61152156	0.59005381	0
1709250600	0.59650674	0.00315646	0.53	0.59072358	0.61086676	0.5704578	0
1709164200	0.59335028	0.04463756	8.13	0.54965674	0.617904	0.54702918	0
1709077800	0.54871272	0.02438955	4.65	0.52538121	0.55325702	0.51583153	0
1708991400	0.52432317	0.02356421	4.71	0.41315084	0.52875442	0.4091721	0
1708905000	0.50075896	0.00111125	0.22	0.49922094	0.50272252	0.49653	0
1708818600	0.49964771	0.00748853	1.52	0.49065096	0.50029896	0.48961854	0
1708732200	0.49215918	-0.004408	-0.89	0.49785689	0.49878191	0.48898507	0
1708645800	0.49656739	-0.006892	-1.37	0.50261194	0.50412151	0.4945684	0
1708559400	0.5034591	-0.003576	-0.71	0.50799211	0.50846412	0.4924647	0
1708473000	0.50703485	0.00290733	0.58	0.50444517	0.51218467	0.49521597	0
1708386600	0.50412752	-0.002595	-0.51	0.41315084	0.50970508	0.4091721	0
1708300200	0.50672222	0.00309172	0.61	0.50284671	0.50915338	0.4993395	0
1708213800	0.5036305	-0.002992	-0.59	0.50612921	0.5066684	0.49300157	0
1708127400	0.50662243	0.00307935	0.61	0.50498952	0.51020835	0.50230936	0
1708041000	0.50354308	3.4E-5	0.01	0.50374942	0.51337977	0.49909258	0
1707954600	0.50350863	0.02004068	4.15	0.48336656	0.50803429	0.47938904	0
1707868200	0.48346795	0.00041782	0.09	0.48315703	0.48681493	0.47152021	0
1707781800	0.48305013	0.0197348	4.26	0.41315084	0.486722	0.4091721	0
1707695400	0.46331533	0.00370069	0.81	0.46001162	0.46819444	0.45797671	0
1707609000	0.45961464	0.00882266	1.96	0.45176702	0.46354888	0.4487247	0
1707522600	0.45079198	0.01064241	2.42	0.44050265	0.46551134	0.43984331	0
1707436200	0.44014957	0.01067994	2.49	0.43041831	0.44235048	0.43041831	0
1707349800	0.42946963	0.01004069	2.39	0.4192649	0.42981218	0.41604579	0
1707263400	0.41942894	0.00222887	0.53	0.41710101	0.42219933	0.41582327	0
1707177000	0.41720007	0.00374433	0.91	0.41315084	0.42493123	0.4091721	0
1707090600	0.41345574	-0.003354	-0.80	0.41697669	0.41817168	0.4105869	0
1707004200	0.41680996	-0.001846	-0.44	0.41996446	0.41996446	0.41579495	0
1706917800	0.41865607	0.00458193	1.11	0.41485988	0.4200786	0.41163354	0
1706831400	0.41407414	0.00230084	0.56	0.41154368	0.41525245	0.40507738	0
1706745000	0.4117733	-0.001821	-0.44	0.41484382	0.42084828	0.40915322	0
1706658600	0.41359477	-0.003994	-0.96	0.41632679	0.42314237	0.41359477	0
1706572200	0.4175892	0.01154364	2.84	0.41315084	0.41850478	0.40466802	0
1706485800	0.40604556	-0.001153	-0.28	0.40706375	0.41300286	0.40302175	0
1706399400	0.40719824	0.0030254	0.75	0.40423721	0.40776306	0.39991801	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