Steem Dollars Historical Data

SBD Page 33
Download
Date Close Price change Market cap Trading volume
Jun 22, 2021 $ 3.81
-9.10%
$ 55.81 million $ 50,965
Jun 21, 2021 $ 4.19
-27.37%
$ 61.46 million $ 24,745
Jun 20, 2021 $ 5.77
-3.43%
$ 84.61 million $ 4,563
Jun 19, 2021 $ 5.98
+5.85%
$ 87.63 million $ 6,751
Jun 18, 2021 $ 5.64
-5.16%
$ 82.71 million $ 7,062
Jun 17, 2021 $ 5.95
-3.43%
$ 87.24 million $ 5,140
Jun 16, 2021 $ 6.17
-4.45%
$ 90.36 million $ 2,712
Jun 15, 2021 $ 6.46
-2.54%
$ 94.59 million $ 6,059
Jun 14, 2021 $ 6.62
-0.91%
$ 97.04 million $ 17,969
Jun 13, 2021 $ 6.81
+19.82%
$ 99.72 million $ 37,997
Jun 12, 2021 $ 5.68
-11.27%
$ 83.31 million $ 11,641
Jun 11, 2021 $ 6.41
-10.45%
$ 93.87 million $ 15,284
Jun 10, 2021 $ 7.15
-4.18%
$ 104.7 million $ 4,205
Jun 9, 2021 $ 7.47
-2.43%
$ 109.43 million $ 8,131
Jun 8, 2021 $ 7.65
-1.48%
$ 112.14 million $ 7,218
Jun 7, 2021 $ 7.77
-2.44%
$ 113.89 million $ 9,015
Jun 6, 2021 $ 7.96
+5.86%
$ 116.69 million $ 5,972
Jun 5, 2021 $ 7.5
-3.90%
$ 109.94 million $ 11,993
Jun 4, 2021 $ 7.83
-6.60%
$ 114.67 million $ 10,264
Jun 3, 2021 $ 8.38
+0.50%
$ 122.81 million $ 13,231
Jun 2, 2021 $ 8.33
+0.71%
$ 122 million $ 11,839
Jun 1, 2021 $ 8.26
-5.13%
$ 121.05 million $ 9,949
May 30, 2021 $ 7.78
+6.93%
$ 113.97 million $ 9,648
May 29, 2021 $ 7.27
-8.97%
$ 106.54 million $ 12,994
May 28, 2021 $ 7.98
-7.90%
$ 116.93 million $ 19,085
May 27, 2021 $ 8.65
-6.55%
$ 126.81 million $ 169,184
May 26, 2021 $ 9.26
+63.61%
$ 135.69 million $ 193,424
May 25, 2021 $ 5.66
+1.79%
$ 82.88 million $ 121,817
May 24, 2021 $ 5.56
+19.23%
$ 81.41 million $ 40,172
May 23, 2021 $ 4.66
-16.12%
$ 68.31 million $ 38,898
May 22, 2021 $ 5.55
-18.20%
$ 81.39 million $ 74,063
May 21, 2021 $ 6.79
-35.96%
$ 99.45 million $ 164,438
May 20, 2021 $ 10.95
+15.44%
$ 160.49 million $ 729,286
May 19, 2021 $ 9.49
+63.84%
$ 139.04 million $ 608,002
May 18, 2021 $ 5.79
+15.51%
$ 84.88 million $ 92,893
May 17, 2021 $ 5.01
-9.99%
$ 73.42 million $ 17,269
May 16, 2021 $ 5.59
+4.05%
$ 81.9 million $ 18,914
May 15, 2021 $ 5.37
-7.45%
$ 78.69 million $ 7,118
May 14, 2021 $ 5.8
-1.70%
$ 85 million $ 9,619
May 13, 2021 $ 5.91
-3.42%
$ 86.66 million $ 13,027
May 12, 2021 $ 6.07
-21.74%
$ 88.89 million $ 23,159
May 11, 2021 $ 7.76
+2.71%
$ 113.68 million $ 6.38 million
May 10, 2021 $ 7.54
-8.32%
$ 110.51 million $ 4.2 million
May 9, 2021 $ 8.23
-4.92%
$ 120.54 million $ 7.07 million
May 8, 2021 $ 8.73
+2.65%
$ 127.97 million $ 57.42 million
May 7, 2021 $ 8.47
-3.20%
$ 124.08 million $ 17.62 million
May 6, 2021 $ 8.69
+9.68%
$ 127.28 million $ 26.18 million
May 5, 2021 $ 7.94
+1.96%
$ 116.31 million $ 6.05 million
May 4, 2021 $ 7.78
-8.54%
$ 114 million $ 9.09 million
May 3, 2021 $ 8.52
+1.50%
$ 124.85 million $ 23.5 million