Steem Dollars Historical Data

SBD Page 28
Download
Date Close Price change Market cap Trading volume
Mar 1, 2022 $ 4.6
+20.31%
$ 67.42 million $ 972
Feb 28, 2022 $ 3.82
-2.83%
$ 56.04 million $ 1,246
Feb 27, 2022 $ 3.94
-4.85%
$ 57.68 million $ 601
Feb 26, 2022 $ 4.14
-1.41%
$ 60.62 million $ 540
Feb 25, 2022 $ 4.2
+8.53%
$ 61.48 million $ 49
Feb 24, 2022 $ 3.87
+8.67%
$ 56.65 million $ 628
Feb 23, 2022 $ 3.56
+165.36%
$ 52.12 million $ 82
Feb 22, 2022 $ 1.34
-65.70%
$ 19.64 million $ 68
Feb 21, 2022 $ 3.9
-2.31%
$ 57.2 million $ 53
Feb 20, 2022 $ 4
+3.52%
$ 58.56 million $ 136
Feb 19, 2022 $ 3.86
-6.22%
$ 56.57 million $ 6
Feb 18, 2022 $ 4.12
-6.01%
$ 60.32 million $ 176
Feb 17, 2022 $ 4.39
-11.69%
$ 64.28 million $ 39
Feb 16, 2022 $ 4.97
+14.82%
$ 72.79 million $ 201
Feb 15, 2022 $ 4.33
-3.39%
$ 63.39 million $ 415
Feb 14, 2022 $ 4.48
+6.46%
$ 65.62 million $ 3,879
Feb 13, 2022 $ 4.21
+631.96%
$ 61.63 million $ 652
Feb 12, 2022 $ 0.575
-84.38%
$ 8.42 million $ 0
Feb 11, 2022 $ 3.68
+553.82%
$ 53.91 million $ 199
Feb 10, 2022 $ 0.563
-87.90%
$ 8.25 million $ 0
Feb 9, 2022 $ 4.65
-0.27%
$ 68.18 million $ 124
Feb 8, 2022 $ 4.67
-3.74%
$ 68.39 million $ 2,025
Feb 7, 2022 $ 4.85
+3.36%
$ 71.04 million $ 1,538
Feb 6, 2022 $ 4.69
+2.16%
$ 68.73 million $ 206
Feb 5, 2022 $ 4.59
+2.32%
$ 67.25 million $ 683
Feb 4, 2022 $ 4.49
+5.06%
$ 65.86 million $ 365
Feb 3, 2022 $ 4.27
+0.32%
$ 62.55 million $ 3,845
Feb 2, 2022 $ 4.25
+4.70%
$ 62.33 million $ 8,158
Feb 1, 2022 $ 0.502
-87.27%
$ 7.36 million $ 0
Jan 31, 2022 $ 3.95
+0.96%
$ 57.82 million $ 16
Jan 30, 2022 $ 3.91
+0.14%
$ 57.27 million $ 2,379
Jan 29, 2022 $ 3.9
-4.44%
$ 57.19 million $ 552
Jan 28, 2022 $ 4.01
+3.37%
$ 58.74 million $ 257
Jan 27, 2022 $ 3.88
+6.24%
$ 56.87 million $ 4
Jan 26, 2022 $ 3.65
-6.02%
$ 53.53 million $ 1,040
Jan 25, 2022 $ 3.89
+50.68%
$ 57 million $ 34
Jan 24, 2022 $ 2.58
-32.39%
$ 37.82 million $ 2,100
Jan 23, 2022 $ 3.82
+0.68%
$ 55.94 million $ 408
Jan 22, 2022 $ 3.79
-4.11%
$ 55.57 million $ 3,173
Jan 21, 2022 $ 3.94
-12.99%
$ 57.74 million $ 1,072
Jan 20, 2022 $ 4.53
+0.57%
$ 66.36 million $ 3,151
Jan 19, 2022 $ 4.5
+9.43%
$ 65.98 million $ 161
Jan 18, 2022 $ 4.11
-10.56%
$ 60.3 million $ 106
Jan 17, 2022 $ 4.6
+674.53%
$ 67.42 million $ 677
Jan 16, 2022 $ 0.594
-81.81%
$ 8.7 million $ 121
Jan 15, 2022 $ 3.27
-23.92%
$ 47.85 million $ 272
Jan 14, 2022 $ 4.29
-6.99%
$ 62.89 million $ 1,690
Jan 13, 2022 $ 4.61
+68.54%
$ 67.62 million $ 1,094
Jan 12, 2022 $ 2.74
-35.90%
$ 40.12 million $ 150
Jan 11, 2022 $ 4.27
-6.58%
$ 62.6 million $ 389