Steem Dollars Historical Data

SBD Page 22
Download
Date Close Price change Market cap Trading volume
Jan 21, 2023 $ 2.64
+2.86%
$ 31.14 million $ 6.35 million
Jan 20, 2023 $ 2.57
+5.65%
$ 30.28 million $ 2.42 million
Jan 19, 2023 $ 2.46
+0.54%
$ -- $ 4.81 million
Jan 18, 2023 $ 2.45
-2.60%
$ 28.87 million $ 55.31 million
Jan 17, 2023 $ 0.22
+0.43%
$ 2.59 million $ 2.21 million
Jan 16, 2023 $ 0.263
+1.69%
$ 3.1 million $ 5.75 million
Jan 15, 2023 $ 0.259
-0.33%
$ 3.05 million $ 21.56 million
Jan 14, 2023 $ 0.26
+5.33%
$ 3.07 million $ 5.13 million
Jan 13, 2023 $ 0.247
+40.35%
$ 2.91 million $ 3.75 million
Jan 12, 2023 $ 2.25
+5.55%
$ 26.46 million $ 1.62 million
Jan 11, 2023 $ 2.13
-2.54%
$ 25.09 million $ 4.74 million
Jan 10, 2023 $ 2.19
+11.84%
$ 25.75 million $ 4.78 million
Jan 9, 2023 $ 1.96
+1.04%
$ -- $ 4.83 million
Jan 8, 2023 $ 1.94
-8.70%
$ 22.85 million $ 397,695
Jan 7, 2023 $ 2.12
+4.99%
$ 25.03 million $ 453,222
Jan 6, 2023 $ 2.02
+0.69%
$ 23.83 million $ 984,689
Jan 5, 2023 $ 2.01
+8.42%
$ 23.66 million $ 1.02 million
Jan 4, 2023 $ 0.156
+0.52%
$ -- $ 634,623
Jan 3, 2023 $ 0.155
+9.11%
$ 1.83 million $ 795,385
Jan 2, 2023 $ 0.142
-92.82%
$ 1.68 million $ 8.79 million
Jan 1, 2023 $ 1.98
+5.62%
$ 23.36 million $ 127,468
Dec 31, 2022 $ 1.88
-0.40%
$ 22.14 million $ 1.19 million
Dec 30, 2022 $ 1.89
-0.02%
$ 22.23 million $ 218,525
Dec 28, 2022 $ 1.98
-0.48%
$ -- $ 589,579
Dec 27, 2022 $ 1.99
-3.21%
$ 23.47 million $ 387,570
Dec 26, 2022 $ 2.06
+0.50%
$ 24.25 million $ 1.1 million
Dec 25, 2022 $ 2.05
-0.12%
$ 24.13 million $ 513,130
Dec 22, 2022 $ 2.2
+0.15%
$ -- $ 1.29 million
Dec 21, 2022 $ 2.2
+5.96%
$ 25.88 million $ 1.7 million
Dec 20, 2022 $ 2.07
-1.26%
$ 24.43 million $ 4.44 million
Dec 19, 2022 $ 2.14
-0.13%
$ -- $ 9.59 million
Dec 18, 2022 $ 2.14
+1.81%
$ 25.19 million $ 11.27 million
Dec 17, 2022 $ 1.99
+0.17%
$ -- $ 1.08 million
Dec 16, 2022 $ 1.99
-3.83%
$ 23.43 million $ 3.56 million
Dec 14, 2022 $ 2.13
+0.58%
$ -- $ 3.26 million
Dec 13, 2022 $ 2.12
+876.94%
$ 24.97 million $ 12.5 million
Dec 12, 2022 $ 0.217
-89.37%
$ 2.56 million $ 1.02 million
Dec 11, 2022 $ 2.04
+858.01%
$ 24.07 million $ 1.59 million
Dec 10, 2022 $ 2.1
+853.18%
$ 24.7 million $ 3.04 million
Dec 9, 2022 $ 2.1
-2.85%
$ 24.69 million $ 32.18 million
Dec 8, 2022 $ 2.02
+2.52%
$ 23.84 million $ 3.64 million
Dec 7, 2022 $ 0.171
-0.02%
$ -- $ 348,910
Dec 6, 2022 $ 0.171
+0.15%
$ 2.01 million $ 334,721
Dec 3, 2022 $ 2.02
-0.71%
$ -- $ 351,744
Dec 2, 2022 $ 2.04
+0.67%
$ 24.02 million $ 583,487
Dec 1, 2022 $ 2.02
-0.92%
$ 23.85 million $ 628,682
Nov 29, 2022 $ 0.181
+1.56%
$ 2.13 million $ 1.82 million
Nov 28, 2022 $ 0.178
-91.74%
$ 2.1 million $ 1.9 million
Nov 27, 2022 $ 2.16
+2.11%
$ 25.41 million $ 30.17 million
Nov 26, 2022 $ 1.97
-0.21%
$ 23.23 million $ 828,736