Steem Dollars Historical Data

SBD Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 2.3
-4.79%
$ 31.2 million $ 4.13 million
Aug 3, 2024 $ 2.41
-1.38%
$ 32.69 million $ 8.36 million
Aug 2, 2024 $ 2.45
-3.54%
$ 33.14 million $ 4.95 million
Aug 1, 2024 $ 2.54
-3.97%
$ -- $ 3.85 million
Jul 31, 2024 $ 2.65
-2.02%
$ 35.84 million $ 3.65 million
Jul 30, 2024 $ 2.69
-0.34%
$ 36.47 million $ 4 million
Jul 26, 2024 $ 2.64
+0.91%
$ -- $ 4.38 million
Jul 25, 2024 $ 2.61
-0.84%
$ 35.32 million $ 12.69 million
Jul 24, 2024 $ 2.62
-1.81%
$ 35.47 million $ 32.48 million
Jul 23, 2024 $ 2.67
-0.58%
$ 36.12 million $ 32.82 million
Jul 22, 2024 $ 2.69
-5.04%
$ 36.41 million $ 36.22 million
Jul 21, 2024 $ 2.83
+4.23%
$ 38.26 million $ 79.63 million
Jul 20, 2024 $ 2.73
+0.54%
$ 36.94 million $ 30.42 million
Jul 19, 2024 $ 2.71
+6.41%
$ 36.55 million $ 33.45 million
Jul 18, 2024 $ 2.54
+1.74%
$ 34.38 million $ 31.53 million
Jul 17, 2024 $ 2.5
-1.01%
$ 33.8 million $ 33.03 million
Jul 16, 2024 $ 2.51
-0.73%
$ 33.92 million $ 35.75 million
Jul 15, 2024 $ 2.53
+2.84%
$ 34.17 million $ 31.68 million
Jul 14, 2024 $ 2.46
+0.87%
$ 33.2 million $ 28.57 million
Jul 13, 2024 $ 2.44
+0.19%
$ 32.99 million $ 27.1 million
Jul 12, 2024 $ 2.44
+1.56%
$ 32.9 million $ 31 million
Jul 11, 2024 $ 2.4
+0.97%
$ 32.4 million $ 39.85 million
Jul 10, 2024 $ 2.38
+1.64%
$ 32.16 million $ 30 million
Jul 9, 2024 $ 2.34
+2.80%
$ 31.56 million $ 30.24 million
Jul 8, 2024 $ 2.3
+5.11%
$ 30.99 million $ 31.12 million
Jul 7, 2024 $ 2.19
-2.59%
$ 29.56 million $ 30.87 million
Jul 6, 2024 $ 2.25
+4.76%
$ 30.3 million $ 28.62 million
Jul 5, 2024 $ 2.15
+0.07%
$ 28.95 million $ 38.86 million
Jul 4, 2024 $ 2.2
-8.60%
$ 29.6 million $ 33.76 million
Jul 3, 2024 $ 2.4
-3.06%
$ 32.4 million $ 31.71 million
Jul 2, 2024 $ 2.48
-1.15%
$ 33.43 million $ 27.66 million
Jul 1, 2024 $ 2.51
-2.02%
$ 33.82 million $ 23.76 million
Jun 30, 2024 $ 2.55
+1.31%
$ 34.38 million $ 23.12 million
Jun 29, 2024 $ 2.49
-1.35%
$ 33.48 million $ 25.05 million
Jun 28, 2024 $ 2.52
+0.04%
$ 33.92 million $ 29.37 million
Jun 27, 2024 $ 2.52
+1.40%
$ 33.94 million $ 31.22 million
Jun 26, 2024 $ 2.48
-1.38%
$ 33.32 million $ 29.1 million
Jun 25, 2024 $ 2.5
+3.10%
$ 33.66 million $ 33.77 million
Jun 24, 2024 $ 2.41
-1.27%
$ 32.49 million $ 36.21 million
Jun 23, 2024 $ 2.46
-1.46%
$ 33.14 million $ 23.73 million
Jun 22, 2024 $ 2.5
-5.73%
$ 33.62 million $ 27.29 million
Jun 21, 2024 $ 2.64
+10.84%
$ 35.51 million $ 35.78 million
Jun 20, 2024 $ 2.37
+1.04%
$ 31.89 million $ 32.28 million
Jun 19, 2024 $ 2.34
-0.81%
$ 31.34 million $ 32.85 million
Jun 18, 2024 $ 2.36
-6.82%
$ 31.68 million $ 39.81 million
Jun 17, 2024 $ 2.53
-12.06%
$ 34.05 million $ 33.1 million
Jun 16, 2024 $ 2.88
-8.56%
$ 38.69 million $ 25.26 million
Jun 15, 2024 $ 3.15
-0.08%
$ 42.3 million $ 28.85 million
Jun 14, 2024 $ 3.15
-1.40%
$ 42.32 million $ 29.99 million
Jun 13, 2024 $ 3.2
+2.27%
$ 42.91 million $ 35.6 million