Steem Dollars Historical Data

SBD Page 30
Download
Date Close Price change Market cap Trading volume
Nov 21, 2021 $ 6.61
+0.33%
$ 96.9 million $ 4,700
Nov 20, 2021 $ 6.59
+0.54%
$ 96.58 million $ 8,147
Nov 19, 2021 $ 6.56
+1.58%
$ 96.06 million $ 6,697
Nov 18, 2021 $ 6.45
-5.74%
$ 94.57 million $ 3,478
Nov 17, 2021 $ 6.85
+3.89%
$ 100.43 million $ 2,282
Nov 16, 2021 $ 6.6
-5.37%
$ 96.67 million $ 3,410
Nov 15, 2021 $ 6.97
+3.86%
$ 102.15 million $ 4,650
Nov 14, 2021 $ 6.71
+1.11%
$ 98.36 million $ 2,279
Nov 13, 2021 $ 6.64
+24.89%
$ 97.28 million $ 4,357
Nov 12, 2021 $ 5.32
-7.92%
$ 77.9 million $ 2,215
Nov 11, 2021 $ 5.77
-15.59%
$ 84.59 million $ 3,023
Nov 10, 2021 $ 6.84
-2.88%
$ 100.22 million $ 8,938
Nov 9, 2021 $ 7.04
-2.00%
$ 103.2 million $ 2,666
Nov 8, 2021 $ 7.19
+1.52%
$ 105.31 million $ 9,187
Nov 7, 2021 $ 7.08
+2.44%
$ 103.73 million $ 2,887
Nov 6, 2021 $ 6.91
-1.13%
$ 101.25 million $ 1,620
Nov 5, 2021 $ 7
-3.11%
$ 102.53 million $ 12,443
Nov 4, 2021 $ 7.22
+3.17%
$ 105.82 million $ 12,134
Nov 3, 2021 $ 7
-2.91%
$ 102.57 million $ 16,259
Nov 2, 2021 $ 7.21
+4.04%
$ 105.66 million $ 6,795
Nov 1, 2021 $ 6.93
-2.11%
$ 101.56 million $ 19,166
Oct 31, 2021 $ 7.08
+4.88%
$ 103.75 million $ 9,384
Oct 30, 2021 $ 6.75
+18.46%
$ 98.92 million $ 8,516
Oct 29, 2021 $ 5.7
-15.46%
$ 83.51 million $ 4,730
Oct 28, 2021 $ 6.74
+10.62%
$ 98.78 million $ 8,242
Oct 27, 2021 $ 6.09
-10.12%
$ 89.3 million $ 8,980
Oct 26, 2021 $ 6.78
-7.95%
$ 99.35 million $ 3,203
Oct 25, 2021 $ 7.36
+2.53%
$ 107.92 million $ 16,916
Oct 24, 2021 $ 7.18
-6.79%
$ 105.25 million $ 13,171
Oct 23, 2021 $ 7.71
+16.43%
$ 112.92 million $ 59,770
Oct 22, 2021 $ 6.62
+0.35%
$ 97.01 million $ 4,339
Oct 21, 2021 $ 6.6
-2.92%
$ 96.66 million $ 9,990
Oct 20, 2021 $ 6.79
+0.73%
$ 99.57 million $ 19,026
Oct 19, 2021 $ 6.75
+5.71%
$ 98.85 million $ 3,087
Oct 18, 2021 $ 6.38
-2.36%
$ 93.51 million $ 26,633
Oct 17, 2021 $ 6.54
-2.88%
$ 95.77 million $ 1,071
Oct 16, 2021 $ 6.73
+6.19%
$ 98.61 million $ 110,694
Oct 15, 2021 $ 6.34
-10.96%
$ 92.86 million $ 15,165
Oct 14, 2021 $ 7.12
+1.70%
$ 104.29 million $ 3,759
Oct 13, 2021 $ 7
-0.79%
$ 102.54 million $ 3,941
Oct 12, 2021 $ 7.05
-4.46%
$ 103.37 million $ 12,000
Oct 11, 2021 $ 7.38
-2.49%
$ 108.19 million $ 12,987
Oct 10, 2021 $ 7.57
+0.58%
$ 110.96 million $ 31,734
Oct 9, 2021 $ 7.54
-3.32%
$ 110.47 million $ 9,131
Oct 8, 2021 $ 7.8
+4.56%
$ 114.26 million $ 23,733
Oct 7, 2021 $ 7.46
+0.73%
$ 109.28 million $ 8,917
Oct 6, 2021 $ 7.4
+5.59%
$ 108.49 million $ 50,743
Oct 5, 2021 $ 7.01
+6.71%
$ 102.75 million $ 21,156
Oct 4, 2021 $ 6.57
-0.77%
$ 96.29 million $ 13,507
Oct 3, 2021 $ 6.62
-0.62%
$ 97.04 million $ 8,480