Steem Dollars Historical Data

SBD Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 3.03
+2.97%
$ 41.75 million $ 16.89 million
Nov 11, 2024 $ 2.92
+5.61%
$ 40.23 million $ 3.29 million
Nov 10, 2024 $ 2.77
+5.23%
$ 38.12 million $ 3.45 million
Nov 9, 2024 $ 2.63
-1.37%
$ 36.2 million $ 1.6 million
Nov 8, 2024 $ 2.62
+2.27%
$ 36.08 million $ 2.15 million
Nov 7, 2024 $ 2.56
+0.71%
$ 35.28 million $ 1.49 million
Nov 6, 2024 $ 2.54
+8.37%
$ 34.99 million $ 1.69 million
Nov 5, 2024 $ 2.35
+0.95%
$ 32.29 million $ 1.34 million
Nov 4, 2024 $ 2.32
-2.86%
$ 31.96 million $ 1.04 million
Nov 3, 2024 $ 2.38
-5.74%
$ 32.78 million $ 9.65 million
Nov 2, 2024 $ 2.53
-1.49%
$ 34.74 million $ 420,843
Nov 1, 2024 $ 2.56
+0.44%
$ 35.19 million $ 631,816
Oct 31, 2024 $ 2.55
-3.35%
$ 35.04 million $ 575,950
Oct 30, 2024 $ 2.63
+1.76%
$ 36.22 million $ 604,863
Oct 29, 2024 $ 2.59
+1.72%
$ 35.59 million $ 699,973
Oct 28, 2024 $ 2.55
+0.09%
$ 35 million $ 600,571
Oct 27, 2024 $ 2.54
-0.18%
$ 34.91 million $ 412,549
Oct 26, 2024 $ 2.55
+0.37%
$ 35.02 million $ 658,079
Oct 25, 2024 $ 2.52
-3.90%
$ 34.54 million $ 547,393
Oct 24, 2024 $ 2.61
-1.67%
$ 35.8 million $ 864,827
Oct 23, 2024 $ 2.65
-1.62%
$ 36.37 million $ 670,945
Oct 22, 2024 $ 2.69
-2.19%
$ 36.9 million $ 1.38 million
Oct 21, 2024 $ 2.73
+0.07%
$ 37.45 million $ 5.29 million
Oct 20, 2024 $ 2.73
+1.29%
$ 37.51 million $ 708,301
Oct 19, 2024 $ 2.7
+0.54%
$ 37.08 million $ 742,116
Oct 18, 2024 $ 2.69
+0.32%
$ 36.95 million $ 512,832
Oct 17, 2024 $ 2.68
-2.80%
$ 36.67 million $ 470,280
Oct 16, 2024 $ 2.76
+0.56%
$ 37.75 million $ 705,865
Oct 15, 2024 $ 2.75
+3.01%
$ 37.59 million $ 1.07 million
Oct 14, 2024 $ 2.67
+1.96%
$ 36.61 million $ 2.35 million
Oct 13, 2024 $ 2.62
-3.39%
$ 35.9 million $ 1.65 million
Oct 12, 2024 $ 2.72
+4.06%
$ 37.22 million $ 2.01 million
Oct 11, 2024 $ 2.6
+1.52%
$ 35.62 million $ 2.61 million
Oct 10, 2024 $ 2.56
-2.55%
$ 35.06 million $ 4.72 million
Oct 9, 2024 $ 2.64
-2.05%
$ 36.19 million $ 2.31 million
Oct 8, 2024 $ 2.66
+0.08%
$ 36.43 million $ 2.68 million
Oct 7, 2024 $ 2.66
-0.95%
$ 36.34 million $ 2.36 million
Oct 6, 2024 $ 2.7
+2.95%
$ 36.98 million $ 2.74 million
Oct 5, 2024 $ 2.61
+1.72%
$ 35.76 million $ 1.94 million
Oct 4, 2024 $ 2.57
+2.55%
$ 35.16 million $ 2.34 million
Oct 3, 2024 $ 2.53
-0.97%
$ 34.59 million $ 3.72 million
Oct 2, 2024 $ 2.56
-4.43%
$ 34.99 million $ 3.16 million
Oct 1, 2024 $ 2.66
-5.32%
$ 36.39 million $ 3.43 million
Sep 30, 2024 $ 2.8
-2.68%
$ 38.32 million $ 3.12 million
Sep 29, 2024 $ 2.87
-2.09%
$ 39.26 million $ 2.27 million
Sep 28, 2024 $ 2.93
+1.78%
$ 40.06 million $ 5.87 million
Sep 27, 2024 $ 2.9
+2.79%
$ 39.68 million $ 3.55 million
Sep 26, 2024 $ 2.82
+1.32%
$ 38.58 million $ 3.95 million
Sep 25, 2024 $ 2.79
-1.17%
$ 38.07 million $ 3.22 million
Sep 24, 2024 $ 2.82
+0.63%
$ 38.55 million $ 3.86 million