Steem Dollars Historical Data

SBD Page 24
Download
Date Close Price change Market cap Trading volume
Oct 2, 2022 $ 2.3
-0.12%
$ -- $ 189,253
Oct 1, 2022 $ 2.31
+0.05%
$ 26.87 million $ 200,483
Sep 29, 2022 $ 0.24
+12.86%
$ 2.79 million $ 991,293
Sep 28, 2022 $ 0.222
-90.24%
$ 2.59 million $ 439,097
Sep 27, 2022 $ 2.28
-1.28%
$ 26.55 million $ 710,166
Sep 26, 2022 $ 2.24
+0.08%
$ -- $ 680,154
Sep 25, 2022 $ 2.24
+1,146.98%
$ 26.1 million $ 431,856
Sep 24, 2022 $ 2.26
+881.83%
$ 26.28 million $ 412,952
Sep 23, 2022 $ 0.23
+0.00%
$ 1.92 million $ 1.14 million
Sep 22, 2022 $ 0.237
+2.38%
$ 1.97 million $ 889,063
Sep 21, 2022 $ 2.41
+6.87%
$ -- $ 1.05 million
Sep 20, 2022 $ 2.25
+820.26%
$ 33.01 million $ 304,110
Sep 19, 2022 $ 2.33
+861.59%
$ 34.19 million $ 1.21 million
Sep 18, 2022 $ 0.169
-0.90%
$ 2.47 million $ 735,780
Sep 17, 2022 $ 0.17
-1.80%
$ 2.5 million $ 877,192
Sep 15, 2022 $ 2.48
-1.99%
$ 36.39 million $ 8.49 million
Sep 14, 2022 $ 2.53
+0.58%
$ 37.13 million $ 1.3 million
Sep 11, 2022 $ 2.45
-0.68%
$ 35.91 million $ 5.47 million
Sep 10, 2022 $ 2.47
-8.41%
$ 36.14 million $ 2.57 million
Sep 9, 2022 $ 2.69
+11.22%
$ 39.47 million $ 3.3 million
Sep 8, 2022 $ 2.42
+0.00%
$ 35.48 million $ 5.77 million
Sep 6, 2022 $ 2.58
-3.32%
$ 37.8 million $ 679,734
Sep 5, 2022 $ 2.67
+1,116.57%
$ 39.11 million $ 734,478
Sep 4, 2022 $ 0.219
-91.94%
$ 3.21 million $ 295,470
Sep 3, 2022 $ 2.72
+0.00%
$ 39.85 million $ 379,653
Sep 1, 2022 $ 2.62
-2.02%
$ 38.37 million $ 1.77 million
Aug 31, 2022 $ 2.67
+5.00%
$ 39.09 million $ 1.17 million
Aug 30, 2022 $ 2.54
+0.93%
$ 37.23 million $ 4.73 million
Aug 29, 2022 $ 2.52
+2.16%
$ 36.89 million $ 816,803
Aug 28, 2022 $ 2.46
-2.40%
$ 36.07 million $ 1.19 million
Aug 27, 2022 $ 2.53
+7.24%
$ 37.01 million $ 3.09 million
Aug 26, 2022 $ 2.36
-4.05%
$ 34.59 million $ 1.15 million
Aug 25, 2022 $ 2.72
+1.66%
$ 39.85 million $ 2.6 million
Aug 24, 2022 $ 2.68
-0.68%
$ 39.26 million $ 5.47 million
Aug 23, 2022 $ 2.7
+0.84%
$ 39.49 million $ 774,638
Aug 22, 2022 $ 2.67
-0.82%
$ 39.17 million $ 1.3 million
Aug 21, 2022 $ 2.7
+8.51%
$ 39.53 million $ 1.16 million
Aug 20, 2022 $ 2.49
-4.71%
$ 36.42 million $ 1.33 million
Aug 19, 2022 $ 2.61
-3.35%
$ 38.3 million $ 7.24 million
Aug 17, 2022 $ 2.73
-2.30%
$ 39.97 million $ 2.08 million
Aug 16, 2022 $ 2.79
-2.86%
$ 40.93 million $ 2.43 million
Aug 15, 2022 $ 2.88
+4.17%
$ 42.18 million $ 2.9 million
Aug 14, 2022 $ 2.76
-0.82%
$ 40.48 million $ 2.86 million
Aug 13, 2022 $ 2.79
-2.00%
$ 40.82 million $ 8.05 million
Aug 12, 2022 $ 2.84
+1.87%
$ 41.66 million $ 13.67 million
Aug 11, 2022 $ 2.79
+2.27%
$ 40.89 million $ 9.1 million
Aug 10, 2022 $ 2.72
+3.71%
$ 39.91 million $ 4.37 million
Aug 9, 2022 $ 2.63
+13.25%
$ 38.55 million $ 3.06 million
Aug 8, 2022 $ 2.32
-15.99%
$ 34.04 million $ 3.59 million
Aug 7, 2022 $ 2.77
-8.19%
$ 40.53 million $ 9.87 million