首页
快讯
资讯
APP
搜索
SUB
Substratum
市值排名：
No.1126
+ 加入自选
SUB行情
平台数据
基本资料
持币地址
历史数据
$0.000248
历史最低价
$3.2545
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.002321
0.002586
0.002321
0.002437
161.11
93.34万
2.
2021-07-21
0.002209
0.002321
0.002075
0.002321
34.3297
88.9万
3.
2021-07-20
0.002296
0.002296
0.001914
0.002209
6.4233
84.61万
4.
2021-07-19
0.002299
0.002448
0.002144
0.002296
320.39
87.94万
5.
2021-07-18
0.002367
0.002463
0.002285
0.002299
337.4
88.06万
6.
2021-07-17
0.00245
0.002465
0.002277
0.002367
22.0311
90.66万
7.
2021-07-16
0.002573
0.002699
0.002447
0.00245
36.606
93.84万
8.
2021-07-15
0.002873
0.002873
0.002442
0.002573
35.6124
98.55万
9.
2021-07-14
0.002702
0.002921
0.002406
0.002873
0.0373
110.04万
10.
2021-07-13
0.002695
0.003084
0.002533
0.002702
239.84
103.49万
11.
2021-07-12
0.002738
0.003138
0.002466
0.002695
17.6473
103.22万
12.
2021-07-11
0.003036
0.003036
0.002598
0.002738
91.6464
104.87万
13.
2021-07-10
0.002953
0.003036
0.002742
0.003036
23.2838
116.29万
14.
2021-07-09
0.003029
0.003029
0.002765
0.002953
0.8474
113.11万
15.
2021-07-08
0.00306
0.003135
0.003015
0.003029
98.2819
116.02万
16.
2021-07-07
0.002901
0.00306
0.002603
0.00306
127.27
117.2万
17.
2021-07-06
0.002494
0.002902
0.002448
0.002901
206.13
111.11万
18.
2021-07-05
0.002901
0.003042
0.002477
0.002494
82.1637
95.53万
19.
2021-07-04
0.002363
0.002902
0.002303
0.002901
840.07
111.11万
20.
2021-07-03
0.002186
0.002566
0.002151
0.002363
106.63
90.51万
21.
2021-07-02
0.00239
0.002396
0.002154
0.002186
219.58
83.73万
22.
2021-07-01
0.002398
0.002541
0.002344
0.00239
304.05
91.54万
23.
2021-06-30
0.002549
0.002584
0.002398
0.002398
46.8308
91.85万
24.
2021-06-29
0.002283
0.002557
0.002153
0.002549
1515.22
97.63万
25.
2021-06-28
0.002631
0.002631
0.001928
0.002283
993.76
87.44万
26.
2021-06-27
0.002562
0.002639
0.002502
0.002631
109.53
100.77万
27.
2021-06-26
0.002501
0.002598
0.002351
0.002562
260.81
98.13万
28.
2021-06-25
0.002365
0.002576
0.002358
0.002501
1.0758
95.79万
29.
2021-06-24
0.00246
0.002476
0.002183
0.002365
453.68
90.58万
30.
2021-06-23
0.002449
0.002582
0.002297
0.00246
83.6063
94.22万
31.
2021-06-22
0.002394
0.002543
0.002169
0.002449
123.89
93.8万
32.
2021-06-21
0.002556
0.002669
0.002338
0.002394
512.36
91.7万
33.
2021-06-20
0.002477
0.003985
0.002477
0.002556
3771.17
97.9万
34.
2021-06-19
0.002927
0.002927
0.002462
0.002477
331.96
94.87万
35.
2021-06-18
0.0028
0.002977
0.002719
0.002927
94.3754
112.11万
36.
2021-06-17
0.002638
0.003079
0.002632
0.0028
133
107.25万
37.
2021-06-16
0.00314
0.003392
0.002638
0.002638
381.54
101.04万
38.
2021-06-15
0.003248
0.003286
0.002863
0.00314
2098.22
120.27万
39.
2021-06-14
0.00317
0.003254
0.00307
0.003248
179.1
124.41万
40.
2021-06-13
0.002748
0.00317
0.002748
0.00317
261.27
121.42万
41.
2021-06-12
0.002803
0.003186
0.002729
0.002748
509.51
105.25万
42.
2021-06-11
0.003042
0.006244
0.002803
0.002803
236.07
107.36万
43.
2021-06-10
0.002981
0.003329
0.002981
0.003042
121.25
116.52万
44.
2021-06-09
0.002989
0.004097
0.002643
0.002981
181.06万
114.18万
45.
2021-06-08
0.003595
0.003595
0.002514
0.002989
1367.15
114.49万
46.
2021-06-07
0.00366
0.003692
0.00354
0.003595
11.7879
137.7万
47.
2021-06-06
0.003711
0.003711
0.00319
0.00366
179.59
140.19万
48.
2021-06-05
0.003872
0.003938
0.002878
0.003711
521.34
142.14万
49.
2021-06-04
0.003834
0.004055
0.003788
0.003872
325.24
148.31万
50.
2021-06-03
0.003689
0.003939
0.003524
0.003834
297.25
146.85万
51.
2021-06-02
0.003919
0.00392
0.003551
0.003689
239.5
141.3万
52.
2021-06-01
0.003736
0.004042
0.003726
0.003919
191.61
150.11万
53.
2021-05-31
0.003752
0.003843
0.003496
0.003736
902.26
143.1万
54.
2021-05-30
0.003564
0.003754
0.003402
0.003752
527.71
143.71万
55.
2021-05-29
0.003878
0.004001
0.003284
0.003564
222.17
136.51万
56.
2021-05-28
0.003634
0.004189
0.003554
0.003878
541.32
148.54万
57.
2021-05-27
0.003829
0.003841
0.003445
0.003634
326.85
139.19万
58.
2021-05-26
0.004091
0.004172
0.003597
0.003829
485.74
146.66万
59.
2021-05-25
0.003933
0.004245
0.003544
0.004091
1038.02
156.69万
60.
2021-05-24
0.002623
0.00396
0.002204
0.003933
2156.69
150.64万
61.
2021-05-23
0.003837
0.003974
0.002592
0.002623
1041.53
100.47万
62.
2021-05-22
0.004004
0.004438
0.003702
0.003837
1817.53
146.97万
63.
2021-05-21
0.004651
0.005071
0.004002
0.004004
755.82
153.36万
64.
2021-05-20
0.004129
0.005165
0.003412
0.004651
3399.86
178.14万
65.
2021-05-19
0.005927
0.006065
0.003887
0.004129
1571.49
158.15万
66.
2021-05-18
0.005326
0.006749
0.005008
0.005927
1684.35
227.02万
67.
2021-05-17
0.005598
0.005605
0.004511
0.005326
3260.24
204万
68.
2021-05-16
0.005902
0.005902
0.004462
0.005598
1933.4
214.42万
69.
2021-05-15
0.006754
0.006754
0.005643
0.005902
2705.69
226.06万
70.
2021-05-14
0.006466
0.006754
0.005755
0.006754
511.96
258.69万
71.
2021-05-13
0.006738
0.007322
0.005992
0.006466
2566.81
247.66万
72.
2021-05-12
0.007343
0.007519
0.006723
0.006738
1209.36
258.08万
73.
2021-05-11
0.009519
0.009519
0.007311
0.007343
5260.06
281.25万
74.
2021-05-10
0.008807
0.010954
0.008167
0.009519
7343.1
364.6万
75.
2021-05-09
0.007185
0.009991
0.006287
0.008807
5540.73
337.33万
76.
2021-05-08
0.007577
0.008675
0.006403
0.007185
3990.24
275.2万
77.
2021-05-07
0.007011
0.008186
0.006791
0.007577
2145.45
290.22万
78.
2021-05-06
0.007062
0.009581
0.006858
0.007011
4967.75
268.54万
79.
2021-05-05
0.006626
0.00743
0.006247
0.007062
4982.7
270.49万
80.
2021-05-04
0.006799
0.007695
0.00619
0.006626
5801.41
253.79万
81.
2021-05-03
0.006427
0.007075
0.005931
0.006799
3891.01
260.42万
82.
2021-05-02
0.006167
0.006618
0.006111
0.006427
643.8
246.17万
83.
2021-05-01
0.006444
0.006775
0.006133
0.006167
1825.75
236.21万
84.
2021-04-30
0.005913
0.006444
0.005736
0.006444
1735.54
246.82万
85.
2021-04-29
0.006422
0.006631
0.005852
0.005913
1886.96
226.48万
86.
2021-04-28
0.006551
0.007003
0.006324
0.006422
3481.88
245.98万
87.
2021-04-27
0.00646
0.006589
0.005874
0.006551
243.96万
250.92万
88.
2021-04-26
0.00588
0.00665
0.005495
0.00646
1487.13
247.43万
89.
2021-04-25
0.005886
0.006246
0.005612
0.00588
1040.14
225.22万
90.
2021-04-24
0.005722
0.006209
0.005603
0.005886
476.96
225.45万
91.
2021-04-23
0.006413
0.006413
0.005501
0.005722
2639.03
219.16万
92.
2021-04-22
0.006763
0.007245
0.0063
0.006413
3979.51
245.63万
93.
2021-04-21
0.007223
0.007379
0.005892
0.006763
7657.44
259.04万
94.
2021-04-20
0.007244
0.009002
0.006734
0.007223
3764.73
276.66万
95.
2021-04-19
0.007619
0.008786
0.007189
0.007244
3815.68
277.46万
96.
2021-04-18
0.007561
0.00818
0.006862
0.007619
3335.43
291.82万
97.
2021-04-17
0.007312
0.00805
0.006963
0.00756
7137.52
289.56万
98.
2021-04-16
0.007541
0.008232
0.007046
0.007433
8506.2
284.7万
99.
2021-04-15
0.008271
0.008307
0.007018
0.007541
2486.91
288.84万
100.
2021-04-14
0.008414
0.008995
0.0076
0.008271
4318.38
316.8万
