Steem Dollars Historical Data

SBD Page 18
Download
Date Close Price change Market cap Trading volume
Sep 15, 2023 $ 2.16
+1.49%
$ 26.79 million $ 1.25 million
Sep 14, 2023 $ 2.15
+4.23%
$ 26.67 million $ 1.17 million
Sep 13, 2023 $ 2.07
-0.25%
$ 25.73 million $ 2.42 million
Sep 12, 2023 $ 2.02
+1.30%
$ 25.12 million $ 441,574
Sep 11, 2023 $ 2
-3.32%
$ 24.85 million $ 925,542
Sep 10, 2023 $ 2.07
-0.72%
$ 25.74 million $ 640,410
Sep 9, 2023 $ 2.1
+0.72%
$ 26.02 million $ 260,345
Sep 8, 2023 $ 2.08
+0.45%
$ 25.83 million $ 455,258
Sep 7, 2023 $ 2.07
+0.50%
$ 25.75 million $ 641,080
Sep 6, 2023 $ 2.07
-0.53%
$ 25.67 million $ 503,003
Sep 5, 2023 $ 2.08
-0.28%
$ 25.85 million $ 1.39 million
Sep 4, 2023 $ 2.08
-1.36%
$ 25.8 million $ 600,248
Sep 3, 2023 $ 2.12
-0.71%
$ 26.25 million $ 644,972
Sep 2, 2023 $ 2.14
+1.44%
$ 26.48 million $ 811,377
Sep 1, 2023 $ 2.1
+1.28%
$ 26.01 million $ 641,349
Aug 31, 2023 $ 2.07
-2.78%
$ 25.68 million $ 3.54 million
Aug 30, 2023 $ 2.13
-2.13%
$ 26.41 million $ 1.16 million
Aug 29, 2023 $ 2.18
+1.27%
$ 26.98 million $ 2.66 million
Aug 28, 2023 $ 2.15
-2.00%
$ 26.63 million $ 6.36 million
Aug 27, 2023 $ 2.19
-1.53%
$ 27.17 million $ 2.85 million
Aug 26, 2023 $ 2.25
-3.40%
$ 27.86 million $ 8.8 million
Aug 25, 2023 $ 2.33
-7.15%
$ 28.84 million $ 47.83 million
Aug 24, 2023 $ 2.51
+14.73%
$ 31.06 million $ 99.7 million
Aug 23, 2023 $ 2.18
+2.04%
$ 27.04 million $ 1.29 million
Aug 22, 2023 $ 2.16
-0.98%
$ 26.69 million $ 6.97 million
Aug 21, 2023 $ 2.18
-0.39%
$ 27 million $ 389,654
Aug 20, 2023 $ 2.2
+1.89%
$ 27.28 million $ 397,834
Aug 19, 2023 $ 2.17
+1.75%
$ 26.82 million $ 410,061
Aug 18, 2023 $ 2.13
+1.22%
$ 26.35 million $ 1.22 million
Aug 17, 2023 $ 2.1
-3.15%
$ 26.03 million $ 1.16 million
Aug 16, 2023 $ 2.17
+9.20%
$ 26.82 million $ 5.56 million
Aug 15, 2023 $ 1.99
-7.41%
$ 24.56 million $ 993,971
Aug 14, 2023 $ 2.15
+1.82%
$ 26.53 million $ 1.05 million
Aug 13, 2023 $ 2.11
-0.57%
$ 26.04 million $ 2.58 million
Aug 12, 2023 $ 2.12
+991.97%
$ 26.18 million $ 753,977
Aug 11, 2023 $ 0.194
-11.78%
$ 2.4 million $ 1.18 million
Aug 10, 2023 $ 1.98
-0.27%
$ -- $ 3 million
Aug 9, 2023 $ 1.98
-0.70%
$ 24.46 million $ 1.44 million
Aug 8, 2023 $ 1.99
-11.18%
$ 24.63 million $ 7.51 million
Aug 7, 2023 $ 2.19
+1,187.23%
$ 27.01 million $ 2.35 million
Aug 6, 2023 $ 0.17
-91.77%
$ 2.1 million $ 622,256
Aug 5, 2023 $ 2.07
+0.03%
$ 25.49 million $ 1.57 million
Aug 4, 2023 $ 2.06
+1,075.06%
$ 25.48 million $ 753,319
Aug 3, 2023 $ 0.176
+0.04%
$ 2.17 million $ 487,742
Aug 1, 2023 $ 2.05
-0.08%
$ 25.22 million $ 1.81 million
Jul 31, 2023 $ 2.05
+1,065.50%
$ 25.24 million $ 2.55 million
Jul 30, 2023 $ 0.176
-0.29%
$ 2.16 million $ 7.27 million
Jul 25, 2023 $ 2.35
-0.18%
$ -- $ 1.54 million
Jul 24, 2023 $ 2.36
-2.88%
$ 29.02 million $ 4.8 million
Jul 23, 2023 $ 2.4
+938.46%
$ 29.56 million $ 41.88 million