Steem Dollars Historical Data

SBD Page 19
Download
Date Close Price change Market cap Trading volume
Jul 22, 2023 $ 0.231
+52.04%
$ 2.84 million $ 151.87 million
Jul 21, 2023 $ 0.152
+0.15%
$ 1.87 million $ 704,446
Jul 20, 2023 $ 2.06
+1.20%
$ -- $ 1.42 million
Jul 19, 2023 $ 2.04
+0.28%
$ 25.05 million $ 1.46 million
Jul 18, 2023 $ 2.03
-9.04%
$ 24.97 million $ 901,174
Jul 17, 2023 $ 2.23
+0.62%
$ 27.45 million $ 861,795
Jul 15, 2023 $ 2.12
+0.13%
$ 26.12 million $ 1.5 million
Jul 14, 2023 $ 2.12
-3.43%
$ 26.09 million $ 2.19 million
Jul 13, 2023 $ 2.2
-3.52%
$ 27.02 million $ 7.44 million
Jul 12, 2023 $ 2.28
+12.43%
$ 28 million $ 15.5 million
Jul 11, 2023 $ 2.03
-4.03%
$ 24.9 million $ 4.85 million
Jul 10, 2023 $ 2.11
+1.08%
$ 25.94 million $ 1.34 million
Jul 9, 2023 $ 0.155
+0.26%
$ -- $ 761,703
Jul 8, 2023 $ 0.154
-92.63%
$ 1.89 million $ 160,029
Jul 7, 2023 $ 2.09
+1.42%
$ 25.71 million $ 286,712
Jul 6, 2023 $ 2.07
+3.97%
$ 25.4 million $ 480,441
Jul 5, 2023 $ 1.99
+0.12%
$ 24.44 million $ 1.31 million
Jul 1, 2023 $ 0.155
+0.30%
$ -- $ 3.78 million
Jun 30, 2023 $ 0.155
+22.02%
$ 1.89 million $ 1.5 million
Jun 29, 2023 $ 0.127
-78.46%
$ 1.55 million $ 353,571
Jun 28, 2023 $ 1.98
-0.89%
$ -- $ 689,917
Jun 27, 2023 $ 2
+0.26%
$ 24.55 million $ 548,923
Jun 26, 2023 $ 0.125
+0.00%
$ -- $ 1.25 million
Jun 25, 2023 $ 0.125
-78.76%
$ 1.53 million $ 8.6 million
Jun 24, 2023 $ 2.09
+0.01%
$ -- $ 3.15 million
Jun 23, 2023 $ 2.09
+2.41%
$ 25.53 million $ 2.13 million
Jun 22, 2023 $ 0.125
+0.00%
$ -- $ 1.4 million
Jun 21, 2023 $ 0.125
-78.76%
$ 1.53 million $ 1.19 million
Jun 20, 2023 $ 1.76
-0.02%
$ -- $ 3.18 million
Jun 19, 2023 $ 1.76
+1.52%
$ 21.56 million $ 183,515
Jun 18, 2023 $ 1.74
-0.05%
$ 21.23 million $ 837,114
Jun 15, 2023 $ 1.7
+2.02%
$ 20.78 million $ 811,707
Jun 14, 2023 $ 1.67
-0.30%
$ 20.37 million $ 453,342
Jun 13, 2023 $ 1.7
+0.30%
$ -- $ 2.89 million
Jun 12, 2023 $ 1.69
+0.27%
$ 20.65 million $ 317,956
Jun 7, 2023 $ 0.234
-1.54%
$ -- $ 526,505
Jun 6, 2023 $ 0.238
-88.55%
$ 2.91 million $ 1.4 million
Jun 5, 2023 $ 2.08
-4.03%
$ 25.39 million $ 983,837
Jun 2, 2023 $ 2.03
+0.90%
$ 24.77 million $ 281,517
Jun 1, 2023 $ 2.01
-0.38%
$ 24.54 million $ 436,279
May 31, 2023 $ 2.03
-2.33%
$ 24.76 million $ 399,569
May 30, 2023 $ 2.08
-0.17%
$ 24.5 million $ 481,657
May 29, 2023 $ 2.08
-1.74%
$ 24.54 million $ 284,491
May 28, 2023 $ 2.12
+2.30%
$ 24.96 million $ 595,946
May 24, 2023 $ 0.168
-92.35%
$ -- $ 6.76 million
May 23, 2023 $ 2.2
+1.32%
$ 25.92 million $ 627,504
May 22, 2023 $ 2.17
+1,244.95%
$ 25.59 million $ 814,877
May 21, 2023 $ 0.161
-2.29%
$ 1.9 million $ 1.11 million
May 20, 2023 $ 0.162
+0.84%
$ 1.91 million $ 375,483
May 19, 2023 $ 0.161
-0.44%
$ 1.89 million $ 384,644