Steem Dollars Historical Data

SBD Page 31
Download
Date Close Price change Market cap Trading volume
Oct 2, 2021 $ 6.66
+4.02%
$ 97.64 million $ 7,720
Oct 1, 2021 $ 6.41
+5.06%
$ 93.87 million $ 7,039
Sep 30, 2021 $ 6.08
+10.74%
$ 89.12 million $ 7,594
Sep 29, 2021 $ 5.49
-1.67%
$ 80.48 million $ 743
Sep 28, 2021 $ 5.59
-3.84%
$ 81.85 million $ 3,617
Sep 27, 2021 $ 5.82
+23.83%
$ 85.22 million $ 2,091
Sep 26, 2021 $ 4.7
-21.34%
$ 68.82 million $ 2,868
Sep 25, 2021 $ 5.97
+4.02%
$ 87.51 million $ 4,066
Sep 24, 2021 $ 5.74
-6.31%
$ 84.13 million $ 10,027
Sep 23, 2021 $ 6.13
-1.97%
$ 89.8 million $ 3,751
Sep 22, 2021 $ 6.25
+7.61%
$ 91.6 million $ 10,310
Sep 21, 2021 $ 5.81
-10.71%
$ 85.12 million $ 11,073
Sep 20, 2021 $ 6.51
-11.32%
$ 95.33 million $ 22,336
Sep 19, 2021 $ 7.34
+0.09%
$ 107.5 million $ 4,027
Sep 18, 2021 $ 7.33
+0.64%
$ 107.41 million $ 3,736
Sep 17, 2021 $ 7.28
-0.34%
$ 106.73 million $ 6,541
Sep 16, 2021 $ 7.31
-3.22%
$ 107.09 million $ 8,783
Sep 15, 2021 $ 7.55
+4.34%
$ 110.65 million $ 2,775
Sep 14, 2021 $ 7.24
+9.09%
$ 106.05 million $ 3,619
Sep 13, 2021 $ 6.63
-9.43%
$ 97.21 million $ 12,765
Sep 12, 2021 $ 7.32
+26.32%
$ 107.33 million $ 7,768
Sep 11, 2021 $ 5.8
-20.75%
$ 84.97 million $ 4,857
Sep 10, 2021 $ 7.31
+1.52%
$ 107.16 million $ 2,365
Sep 9, 2021 $ 7.2
+1.25%
$ 105.55 million $ 8,082
Sep 8, 2021 $ 7.11
+0.94%
$ 104.25 million $ 18,139
Sep 7, 2021 $ 7.05
-23.38%
$ 103.27 million $ 29,153
Sep 6, 2021 $ 9.2
+1.03%
$ 134.78 million $ 7,402
Sep 5, 2021 $ 9.11
+0.04%
$ 133.43 million $ 47,593
Sep 4, 2021 $ 9.1
+4.34%
$ 133.35 million $ 47,314
Sep 3, 2021 $ 8.72
+25.33%
$ 127.8 million $ 23,099
Sep 2, 2021 $ 6.96
-14.17%
$ 101.96 million $ 20,784
Sep 1, 2021 $ 8.11
+8.55%
$ 118.8 million $ 29,655
Aug 31, 2021 $ 7.47
+0.34%
$ 109.44 million $ 8,297
Aug 30, 2021 $ 7.44
-3.71%
$ 109.07 million $ 6,857
Aug 29, 2021 $ 7.73
+154.25%
$ 113.27 million $ 4,330
Aug 28, 2021 $ 3.04
-61.54%
$ 44.55 million $ 8,541
Aug 27, 2021 $ 7.9
+6.24%
$ 115.84 million $ 6,509
Aug 26, 2021 $ 7.44
-2.73%
$ 109.03 million $ 16,017
Aug 25, 2021 $ 7.65
-8.51%
$ 112.08 million $ 13,885
Aug 24, 2021 $ 8.36
+5.12%
$ 122.51 million $ 77,723
Aug 23, 2021 $ 7.95
+5.16%
$ 116.54 million $ 10,029
Aug 22, 2021 $ 7.56
+12.51%
$ 110.83 million $ 21,766
Aug 21, 2021 $ 6.72
-6.90%
$ 98.5 million $ 6,486
Aug 20, 2021 $ 7.22
-2.61%
$ 105.8 million $ 4,727
Aug 19, 2021 $ 7.41
+4.97%
$ 108.64 million $ 2,261
Aug 18, 2021 $ 7.06
+2.56%
$ 103.49 million $ 8,905
Aug 17, 2021 $ 6.89
-9.20%
$ 100.91 million $ 3,545
Aug 16, 2021 $ 7.58
-5.17%
$ 111.14 million $ 3,768
Aug 15, 2021 $ 8
-1.78%
$ 117.2 million $ 31,317
Aug 14, 2021 $ 8.15
+8.92%
$ 119.36 million $ 9,366