Steem Dollars Historical Data

SBD Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.879
-4.09%
$ 8.17 million $ 12.98 million
May 12 $ 0.888
-4.33%
$ 8.68 million $ 9.25 million
May 5 $ 0.923
+9.96%
$ 8.76 million $ 9.52 million
Apr 28 $ 0.841
-2.56%
$ 7.99 million $ 7.79 million
Apr 21 $ 0.863
+3.84%
$ 8.26 million $ 8.35 million
Apr 14 $ 0.857
+10.24%
$ 7.99 million $ 6.04 million
Apr 7 $ 0.756
-14.00%
$ 7.55 million $ 10.56 million
Mar 31 $ 0.878
+20.61%
$ 8.57 million $ 8.11 million
Mar 24 $ 0.738
+0.18%
$ 7.09 million $ 12.27 million
Mar 17 $ 0.77
+3.36%
$ 7.27 million $ 18.4 million
Mar 10 $ 0.745
-14.43%
$ 7.49 million $ 20.38 million
Mar 3 $ 0.938
+42.71%
$ 8.7 million $ 15.87 million
Feb 24 $ 0.649
-4.15%
$ 6.87 million $ 5.33 million
Feb 17 $ 0.659
+4.82%
$ 7.32 million $ 3.53 million
Feb 10 $ 0.596
-28.25%
$ 8.97 million $ 3.68 million
Feb 3 $ 0.809
+4.00%
$ 11.64 million $ 3.48 million
Jan 27 $ 0.779
-18.84%
$ 10.93 million $ 2.94 million
Jan 20 $ 0.96
-7.86%
$ 13.45 million $ 156.48 million
Jan 13 $ 1.18
-34.14%
$ 14.69 million $ 1.24 billion
Jan 6 $ 1.89
+10.30%
$ 25.18 million $ 5.22 billion
Dec 30 $ 1.8
-44.42%
$ 23.93 million $ 500.92 million
Dec 23 $ 3.64
+17.36%
$ 45.14 million $ 72.33 million
Dec 16 $ 2.99
-16.98%
$ 44.15 million $ 11.23 million
Dec 9 $ 3.53
-14.62%
$ 49.99 million $ 76.14 million
Dec 2 $ 4.18
+4.01%
$ 57.24 million $ 41.63 million
Nov 25 $ 4.01
+21.71%
$ 55.41 million $ 72.04 million
Nov 18 $ 3.25
+12.39%
$ 45.51 million $ 13.29 million
Nov 11 $ 3.04
+9.95%
$ 39.86 million $ 43.32 million
Nov 4 $ 2.63
+9.93%
$ 38.12 million $ 9.32 million
Oct 28 $ 2.38
-6.34%
$ 32.78 million $ 13.19 million
Oct 21 $ 2.55
-6.54%
$ 34.91 million $ 9.42 million
Oct 14 $ 2.73
+4.17%
$ 37.51 million $ 6.55 million
Oct 7 $ 2.72
+1.44%
$ 35.9 million $ 16.68 million
Sep 30 $ 2.61
-9.22%
$ 36.98 million $ 17.71 million
Sep 23 $ 2.93
+4.77%
$ 39.26 million $ 32.65 million
Sep 16 $ 2.81
+13.87%
$ 37.82 million $ 40.86 million
Sep 9 $ 2.43
+4.97%
$ 33.68 million $ 16.15 million
Sep 2 $ 2.36
+2.13%
$ 31.29 million $ 20.68 million
Aug 26 $ 2.29
-12.49%
$ 31.2 million $ 20.22 million
Aug 19 $ 2.67
+10.42%
$ 35.49 million $ 24.56 million
Aug 12 $ 2.4
-4.15%
$ 32.85 million $ 22.72 million
Aug 5 $ 2.61
+12.72%
$ 34.09 million $ 34.73 million
Jul 29 $ 2.3
-14.82%
$ 31.2 million $ 28.95 million
Jul 22 $ 2.64
-6.79%
$ -- $ 118.58 million
Jul 15 $ 2.73
+11.09%
$ 38.26 million $ 195.86 million
Jul 8 $ 2.44
+11.80%
$ 33.2 million $ 189.31 million
Jul 1 $ 2.25
-12.29%
$ 29.56 million $ 184.37 million
Jun 24 $ 2.49
+1.66%
$ 34.38 million $ 184.72 million
Jun 17 $ 2.5
-13.23%
$ 33.14 million $ 201.12 million
Jun 10 $ 3.15
-4.54%
$ 38.69 million $ 193.25 million