Steem Dollars Historical Data

SBD Page 32
Download
Date Close Price change Market cap Trading volume
Aug 13, 2021 $ 7.48
+2.15%
$ 109.58 million $ 3,387
Aug 12, 2021 $ 7.32
-9.35%
$ 107.27 million $ 9,872
Aug 11, 2021 $ 8.07
+4.36%
$ 118.33 million $ 31,548
Aug 10, 2021 $ 7.74
+33.13%
$ 113.39 million $ 4,033
Aug 8, 2021 $ 6.92
-7.67%
$ 101.47 million $ 3,573
Aug 7, 2021 $ 7.5
+20.22%
$ 109.9 million $ 4,759
Aug 6, 2021 $ 6.24
-7.55%
$ 91.41 million $ 2,216
Aug 5, 2021 $ 6.75
+0.74%
$ 98.89 million $ 2,780
Aug 4, 2021 $ 6.53
-2.37%
$ 95.72 million $ 5,543
Aug 3, 2021 $ 6.71
-4.85%
$ 98.28 million $ 6,366
Aug 2, 2021 $ 7.05
+3.64%
$ 103.31 million $ 8,144
Aug 1, 2021 $ 6.97
+0.64%
$ 102.15 million $ 10,753
Jul 30, 2021 $ 7.03
+7.08%
$ 103 million $ 17,532
Jul 29, 2021 $ 6.56
+1.66%
$ 96.17 million $ 6,130
Jul 28, 2021 $ 6.45
-4.36%
$ 94.59 million $ 5,012
Jul 27, 2021 $ 6.74
+3.14%
$ 98.74 million $ 8,069
Jul 26, 2021 $ 6.52
+1.50%
$ 95.59 million $ 34,263
Jul 25, 2021 $ 6.42
+7.59%
$ 94.12 million $ 7,376
Jul 24, 2021 $ 5.97
+1.31%
$ 87.47 million $ 1,232
Jul 23, 2021 $ 5.89
+0.38%
$ 86.29 million $ 1,715
Jul 22, 2021 $ 5.85
+5.99%
$ 85.79 million $ 3,318
Jul 21, 2021 $ 5.53
+6.13%
$ 81.03 million $ 2,289
Jul 20, 2021 $ 5.21
-2.35%
$ 76.36 million $ 7,207
Jul 19, 2021 $ 5.34
-4.85%
$ 78.2 million $ 3,334
Jul 18, 2021 $ 5.62
+0.03%
$ 82.29 million $ 2,045
Jul 17, 2021 $ 5.62
-0.79%
$ 82.3 million $ 4,256
Jul 16, 2021 $ 5.66
-8.17%
$ 82.91 million $ 6,300
Jul 15, 2021 $ 6.17
+3.22%
$ 90.43 million $ 12,181
Jul 14, 2021 $ 5.98
-12.53%
$ 87.59 million $ 18,503
Jul 13, 2021 $ 6.84
+12.03%
$ 100.24 million $ 33,133
Jul 12, 2021 $ 6.11
+3.42%
$ 89.53 million $ 8,615
Jul 11, 2021 $ 5.91
+2.56%
$ 86.56 million $ 18,386
Jul 10, 2021 $ 5.76
+1.71%
$ 84.41 million $ 10,832
Jul 9, 2021 $ 5.67
+31.24%
$ 83.02 million $ 11,600
Jul 8, 2021 $ 4.32
-28.65%
$ 63.25 million $ 10,991
Jul 7, 2021 $ 6.04
+2.20%
$ 88.54 million $ 13,815
Jul 6, 2021 $ 5.91
+3.33%
$ 86.66 million $ 5,876
Jul 5, 2021 $ 5.73
+9.13%
$ 83.95 million $ 1,898
Jul 4, 2021 $ 5.26
-6.15%
$ 77.11 million $ 4,077
Jul 3, 2021 $ 5.6
-3.27%
$ 82.13 million $ 8,729
Jul 2, 2021 $ 5.79
-1.71%
$ 84.88 million $ 13,127
Jul 1, 2021 $ 5.77
-16.44%
$ 84.49 million $ 15,209
Jun 30, 2021 $ 6.9
+29.07%
$ 101.05 million $ 40,306
Jun 29, 2021 $ 5.41
+8.39%
$ 79.31 million $ 12,898
Jun 28, 2021 $ 4.99
+72.03%
$ 73.13 million $ 10,145
Jun 27, 2021 $ 2.9
-36.25%
$ 42.45 million $ 734
Jun 26, 2021 $ 4.52
+7.36%
$ 66.3 million $ 3,292
Jun 25, 2021 $ 4.22
-8.99%
$ 61.81 million $ 11,269
Jun 24, 2021 $ 4.63
+14.58%
$ 67.81 million $ 13,128
Jun 23, 2021 $ 4.03
+5.91%
$ 59.13 million $ 7,348