Steem Dollars Historical Data

SBD Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.413
-3.48%
$ 3.9 million $ 3.51 million
Feb 3, 2026 $ 0.428
-3.82%
$ 4.04 million $ 1.52 million
Feb 2, 2026 $ 0.445
-7.24%
$ 4.2 million $ 1.82 million
Feb 1, 2026 $ 0.48
+8.88%
$ 4.53 million $ 1.44 million
Jan 31, 2026 $ 0.441
-7.26%
$ 4.16 million $ 1.63 million
Jan 30, 2026 $ 0.475
+1.63%
$ 4.49 million $ 1.44 million
Jan 29, 2026 $ 0.467
-5.04%
$ 4.36 million $ 1.49 million
Jan 28, 2026 $ 0.492
-0.79%
$ 4.65 million $ 1.18 million
Jan 27, 2026 $ 0.496
-0.28%
$ 4.68 million $ 964,090
Jan 26, 2026 $ 0.497
+1.74%
$ 4.7 million $ 1.56 million
Jan 25, 2026 $ 0.489
-0.22%
$ 4.62 million $ 1.42 million
Jan 24, 2026 $ 0.491
-1.11%
$ 4.64 million $ 380,789
Jan 23, 2026 $ 0.497
-0.28%
$ 4.68 million $ 1.48 million
Jan 22, 2026 $ 0.498
-0.02%
$ 4.69 million $ 1.51 million
Jan 21, 2026 $ 0.498
+0.97%
$ 4.71 million $ 2.42 million
Jan 20, 2026 $ 0.493
+1.11%
$ 4.69 million $ 2.1 million
Jan 19, 2026 $ 0.488
-14.94%
$ 4.61 million $ 1.7 million
Jan 18, 2026 $ 0.573
+7.86%
$ 5.42 million $ 643,783
Jan 17, 2026 $ 0.532
-1.54%
$ 5.02 million $ 450,156
Jan 16, 2026 $ 0.54
-4.22%
$ 5.1 million $ 1.32 million
Jan 15, 2026 $ 0.564
+0.16%
$ 5.32 million $ 2.22 million
Jan 14, 2026 $ 0.563
+7.43%
$ 5.31 million $ 2.52 million
Jan 13, 2026 $ 0.524
+1.37%
$ 4.95 million $ 2.14 million
Jan 12, 2026 $ 0.517
-0.75%
$ 4.89 million $ 1.79 million
Jan 11, 2026 $ 0.521
-5.68%
$ 4.92 million $ 574,308
Jan 10, 2026 $ 0.553
-4.71%
$ 5.22 million $ 386,983
Jan 9, 2026 $ 0.58
+0.54%
$ 5.48 million $ 1.57 million
Jan 8, 2026 $ 0.577
+7.77%
$ 5.45 million $ 2.02 million
Jan 7, 2026 $ 0.535
+0.43%
$ 5.05 million $ 1.85 million
Jan 6, 2026 $ 0.533
+3.35%
$ 5.04 million $ 2.14 million
Jan 5, 2026 $ 0.516
+3.85%
$ 4.87 million $ 2.29 million
Jan 4, 2026 $ 0.496
-0.50%
$ 4.69 million $ 1.08 million
Jan 3, 2026 $ 0.499
+7.80%
$ 4.71 million $ 829,480
Jan 2, 2026 $ 0.463
-6.56%
$ 4.37 million $ 1.94 million
Jan 1, 2026 $ 0.495
+5.45%
$ 4.68 million $ 702,035
Dec 31, 2025 $ 0.471
-8.31%
$ 4.51 million $ 1.52 million
Dec 30, 2025 $ 0.51
-0.97%
$ 4.85 million $ 1.65 million
Dec 29, 2025 $ 0.515
-2.28%
$ 4.86 million $ 2.22 million
Dec 28, 2025 $ 0.527
+9.45%
$ 4.97 million $ 527,444
Dec 27, 2025 $ 0.481
+1.31%
$ 4.55 million $ 532,476
Dec 26, 2025 $ 0.475
+0.13%
$ 4.49 million $ 1.85 million
Dec 25, 2025 $ 0.475
-5.96%
$ 4.48 million $ 762,358
Dec 24, 2025 $ 0.503
+10.86%
$ 4.77 million $ 1.31 million
Dec 23, 2025 $ 0.454
-10.87%
$ 4.29 million $ 1.86 million
Dec 22, 2025 $ 0.507
+13.69%
$ 4.81 million $ 3.19 million
Dec 21, 2025 $ 0.446
-7.54%
$ 4.21 million $ 1.68 million
Dec 20, 2025 $ 0.483
-3.01%
$ 4.62 million $ 983,930
Dec 19, 2025 $ 0.501
+14.40%
$ 4.7 million $ 2.66 million
Dec 18, 2025 $ 0.455
+2.82%
$ 4.14 million $ 2.34 million
Dec 17, 2025 $ 0.444
-9.66%
$ 4.18 million $ 1.42 million