Steem Dollars Historical Data

SBD Page 15
Download
Date Close Price change Market cap Trading volume
Jun 12, 2024 $ 3.14
-2.99%
$ 42.14 million $ 34.53 million
Jun 11, 2024 $ 3.24
-0.79%
$ 43.55 million $ 37.08 million
Jun 10, 2024 $ 3.3
+0.00%
$ 44.28 million $ 27.19 million
Jun 9, 2024 $ 3.27
+1.59%
$ 43.85 million $ 26.96 million
Jun 8, 2024 $ 3.22
-4.77%
$ 43.34 million $ 35.21 million
Jun 7, 2024 $ 3.33
-3.33%
$ 44.6 million $ 35.38 million
Jun 6, 2024 $ 3.44
-1.89%
$ 46.12 million $ 31.5 million
Jun 5, 2024 $ 3.52
-0.63%
$ 47.12 million $ 32.13 million
Jun 4, 2024 $ 3.52
+0.83%
$ 47.14 million $ 31.24 million
Jun 3, 2024 $ 3.47
-1.41%
$ 46.46 million $ 31.12 million
Jun 2, 2024 $ 3.58
+0.86%
$ 47.89 million $ 27.06 million
Jun 1, 2024 $ 3.55
-0.29%
$ 47.48 million $ 27.36 million
May 31, 2024 $ 3.55
-2.57%
$ 47.56 million $ 30.2 million
May 30, 2024 $ 3.65
-1.80%
$ 48.78 million $ 29.64 million
May 29, 2024 $ 3.71
+1.95%
$ 49.62 million $ 28.05 million
May 28, 2024 $ 3.65
-2.04%
$ 48.84 million $ 30.93 million
May 27, 2024 $ 3.73
+2.29%
$ 49.88 million $ 28.17 million
May 26, 2024 $ 3.66
+0.05%
$ 48.89 million $ 19.98 million
May 25, 2024 $ 3.66
-2.76%
$ 48.85 million $ 25.28 million
May 24, 2024 $ 3.73
-0.62%
$ 49.83 million $ 36.86 million
May 23, 2024 $ 3.78
+0.79%
$ 50.47 million $ 33.35 million
May 22, 2024 $ 3.75
-0.28%
$ 50.05 million $ 29.99 million
May 21, 2024 $ 3.79
+2.06%
$ 50.55 million $ 40.87 million
May 20, 2024 $ 3.72
+0.58%
$ 49.63 million $ 25.41 million
May 19, 2024 $ 3.68
-2.55%
$ 49.06 million $ 21.95 million
May 18, 2024 $ 3.77
+0.80%
$ 50.22 million $ 23.25 million
May 17, 2024 $ 3.74
+2.43%
$ 49.87 million $ 27.57 million
May 16, 2024 $ 3.65
-2.04%
$ 48.62 million $ 31.93 million
May 15, 2024 $ 3.74
+5.80%
$ 49.73 million $ 30.12 million
May 14, 2024 $ 3.53
-0.99%
$ 46.98 million $ 29.41 million
May 13, 2024 $ 3.57
-1.26%
$ 47.42 million $ 32.65 million
May 12, 2024 $ 3.61
+1.04%
$ 47.99 million $ 23.8 million
May 11, 2024 $ 3.58
-1.63%
$ 47.53 million $ 27.66 million
May 10, 2024 $ 3.63
-2.13%
$ 48.27 million $ 27.38 million
May 9, 2024 $ 3.7
-1.48%
$ 49.08 million $ 25.76 million
Jan 8, 2024 $ 3.86
-12.06%
$ -- $ 37.28 million
Jan 7, 2024 $ 4.05
-9.79%
$ 51.61 million $ 57.78 million
Jan 6, 2024 $ 4.27
-2.78%
$ 54.35 million $ 2.47 million
Jan 5, 2024 $ 4.4
-4.48%
$ 56.04 million $ 5.97 million
Jan 4, 2024 $ 4.62
-3.65%
$ 58.74 million $ 64.3 million
Jan 3, 2024 $ 4.48
-4.11%
$ 57.03 million $ 4.99 million
Jan 2, 2024 $ 4.67
+0.34%
$ 59.43 million $ 5.48 million
Jan 1, 2024 $ 4.65
-1.70%
$ 59.19 million $ 442
Dec 31, 2023 $ 4.76
+1.23%
$ 60.54 million $ 6.38 million
Dec 30, 2023 $ 4.7
-0.57%
$ 59.8 million $ 3.06 million
Dec 29, 2023 $ 4.72
+1.70%
$ 60.03 million $ 9.81 million
Dec 28, 2023 $ 4.64
-1.32%
$ 58.98 million $ 1.52 million
Dec 27, 2023 $ 4.72
+1.53%
$ 59.95 million $ 3.89 million
Dec 26, 2023 $ 4.65
-3.30%
$ 59.11 million $ 2.67 million
Dec 25, 2023 $ 4.8
+1.28%
$ 60.92 million $ 2.04 million