Steem Dollars Historical Data

SBD Page 17
Download
Date Close Price change Market cap Trading volume
Nov 4, 2023 $ 3.82
+17.12%
$ 47.86 million $ 148.65 million
Nov 3, 2023 $ 3.26
+10.20%
$ 40.86 million $ 41.5 million
Nov 2, 2023 $ 2.98
-0.29%
$ 37.35 million $ 4.23 million
Nov 1, 2023 $ 3
+1.93%
$ 37.64 million $ 5.32 million
Oct 31, 2023 $ 2.97
-2.23%
$ 37.2 million $ 10.15 million
Oct 30, 2023 $ 3
+2.40%
$ 37.61 million $ 8.64 million
Oct 29, 2023 $ 2.96
-0.37%
$ 37 million $ 40.8 million
Oct 28, 2023 $ 2.92
+6.45%
$ 36.57 million $ 13.48 million
Oct 27, 2023 $ 2.77
+2.23%
$ 34.67 million $ 4.31 million
Oct 26, 2023 $ 2.72
-1.97%
$ 34.06 million $ 7.31 million
Oct 25, 2023 $ 2.77
-7.79%
$ 34.7 million $ 32.79 million
Oct 24, 2023 $ 2.92
-6.23%
$ 36.6 million $ 77.29 million
Oct 23, 2023 $ 3.12
-34.57%
$ 39.02 million $ 188.5 million
Oct 22, 2023 $ 4.77
+83.85%
$ 59.63 million $ 180.65 million
Oct 21, 2023 $ 2.67
+13.34%
$ 33.44 million $ 9.75 million
Oct 20, 2023 $ 2.36
+7.23%
$ 29.5 million $ 2.32 million
Oct 19, 2023 $ 2.2
-0.62%
$ 27.51 million $ 1.1 million
Oct 18, 2023 $ 2.21
-1.62%
$ 27.68 million $ 1.46 million
Oct 17, 2023 $ 2.26
-0.06%
$ 28.26 million $ 1.27 million
Oct 16, 2023 $ 2.27
+1.52%
$ 28.41 million $ 1.62 million
Oct 15, 2023 $ 2.24
+2.20%
$ 27.94 million $ 1.55 million
Oct 14, 2023 $ 2.19
-0.33%
$ 27.33 million $ 570,220
Oct 13, 2023 $ 2.2
+1.25%
$ 27.51 million $ 551,031
Oct 12, 2023 $ 2.19
-0.24%
$ 27.3 million $ 433,195
Oct 11, 2023 $ 2.19
-0.91%
$ 27.33 million $ 565,988
Oct 10, 2023 $ 2.22
+1.56%
$ 27.71 million $ 1.14 million
Oct 9, 2023 $ 2.2
-2.54%
$ 27.42 million $ 3.31 million
Oct 8, 2023 $ 2.25
-0.49%
$ 28.09 million $ 7.16 million
Oct 7, 2023 $ 2.27
+0.18%
$ 28.36 million $ 924,718
Oct 6, 2023 $ 2.28
+3.71%
$ 28.49 million $ 980,357
Oct 5, 2023 $ 2.21
-0.43%
$ 27.52 million $ 765,093
Oct 4, 2023 $ 2.22
+0.10%
$ 27.68 million $ 957,410
Oct 3, 2023 $ 2.21
-0.37%
$ 27.6 million $ 1.78 million
Oct 2, 2023 $ 2.23
-1.94%
$ 27.83 million $ 1.32 million
Oct 1, 2023 $ 2.28
+2.15%
$ 28.47 million $ 1.71 million
Sep 30, 2023 $ 2.24
+0.83%
$ 27.96 million $ 4.16 million
Sep 29, 2023 $ 2.23
-0.49%
$ 27.77 million $ 1.66 million
Sep 28, 2023 $ 2.24
+2.61%
$ 27.9 million $ 1.99 million
Sep 27, 2023 $ 2.19
-0.09%
$ 27.29 million $ 1.43 million
Sep 26, 2023 $ 2.2
-3.00%
$ 27.37 million $ 3.75 million
Sep 25, 2023 $ 2.27
-6.03%
$ 28.21 million $ 26.49 million
Sep 24, 2023 $ 2.41
+9.34%
$ 30.02 million $ 29.47 million
Sep 23, 2023 $ 2.21
+1.03%
$ 27.49 million $ 1.27 million
Sep 22, 2023 $ 2.2
+1.47%
$ 27.44 million $ 1.86 million
Sep 21, 2023 $ 2.17
-6.68%
$ 27.04 million $ 18.83 million
Sep 20, 2023 $ 2.3
+4.98%
$ 28.6 million $ 3.92 million
Sep 19, 2023 $ 2.2
+1.60%
$ 27.38 million $ 863,890
Sep 18, 2023 $ 2.19
+2.16%
$ 27.24 million $ 858,974
Sep 17, 2023 $ 2.14
-1.04%
$ 26.66 million $ 919,620
Sep 16, 2023 $ 2.17
+1.05%
$ 27.03 million $ 1.06 million