Steem Dollars Historical Data

SBD Page 34
Download
Date Close Price change Market cap Trading volume
May 2, 2021 $ 8.41
+0.61%
$ 123.21 million $ 13.33 million
May 1, 2021 $ 8.36
-1.82%
$ 122.47 million $ 5 million
Apr 30, 2021 $ 8.55
+2.34%
$ 125.34 million $ 12.82 million
Apr 29, 2021 $ 8.41
+2.24%
$ 123.21 million $ 27.7 million
Apr 28, 2021 $ 8.22
-7.36%
$ 120.49 million $ 15.59 million
Apr 27, 2021 $ 8.87
+12.68%
$ 130.03 million $ 142.65 million
Apr 26, 2021 $ 7.87
+16.41%
$ 115.4 million $ 98.76 million
Apr 25, 2021 $ 6.76
+6.55%
$ 99.11 million $ 62.29 million
Apr 24, 2021 $ 6.31
-3.05%
$ 92.53 million $ 11.36 million
Apr 23, 2021 $ 6.51
-5.45%
$ 95.43 million $ 10.78 million
Apr 22, 2021 $ 6.89
-25.69%
$ 100.97 million $ 11.63 million
Apr 21, 2021 $ 9.27
+2.42%
$ 135.89 million $ 13.71 million
Apr 20, 2021 $ 9.05
-2.60%
$ 132.65 million $ 28.61 million
Apr 19, 2021 $ 9.29
-5.18%
$ 136.17 million $ 31.6 million
Apr 18, 2021 $ 9.84
-11.54%
$ 144.26 million $ 20.21 million
Apr 17, 2021 $ 11.13
-3.94%
$ 163.11 million $ 14.9 million
Apr 16, 2021 $ 11.59
+8.00%
$ 169.82 million $ 53.08 million
Apr 15, 2021 $ 10.73
+1.21%
$ 157.23 million $ 12.69 million
Apr 14, 2021 $ 10.59
+1.80%
$ 155.25 million $ 43 million
Apr 13, 2021 $ 10.41
-3.98%
$ 152.5 million $ 15.68 million
Apr 12, 2021 $ 10.84
+1.39%
$ 158.84 million $ 120.82 million
Apr 11, 2021 $ 10.68
-7.00%
$ 156.54 million $ 22.53 million
Apr 10, 2021 $ 11.49
-7.22%
$ 168.32 million $ 55.43 million
Apr 9, 2021 $ 12.53
+33.33%
$ 183.65 million $ 372.51 million
Apr 8, 2021 $ 9.41
+13.78%
$ 137.96 million $ 33.8 million
Apr 7, 2021 $ 8.28
-12.19%
$ 121.3 million $ 66.3 million
Apr 6, 2021 $ 9.43
-5.00%
$ 138.17 million $ 10.78 million
Apr 5, 2021 $ 9.92
-9.45%
$ 145.38 million $ 15.4 million
Apr 4, 2021 $ 10.96
+4.67%
$ 160.55 million $ 21.98 million
Apr 3, 2021 $ 10.38
-21.15%
$ 152.04 million $ 58.67 million
Apr 2, 2021 $ 13.16
+50.71%
$ 192.82 million $ 197.36 million
Apr 1, 2021 $ 8.73
-2.11%
$ 127.95 million $ 14.68 million
Mar 30, 2021 $ 8.57
+6.20%
$ 125.55 million $ 34.58 million
Mar 29, 2021 $ 8.08
+7.09%
$ 118.4 million $ 11.82 million
Mar 28, 2021 $ 7.54
+4.16%
$ 110.42 million $ 54.6 million
Mar 27, 2021 $ 7.22
+1.41%
$ 105.84 million $ 5.08 million
Mar 26, 2021 $ 7.13
+5.09%
$ 104.47 million $ 12.57 million
Mar 25, 2021 $ 6.79
-5.21%
$ 99.44 million $ 6.7 million
Mar 24, 2021 $ 7.16
-5.51%
$ 104.94 million $ 11.55 million
Mar 23, 2021 $ 7.58
+2.93%
$ 111.09 million $ 24.69 million
Mar 22, 2021 $ 7.37
+0.08%
$ 107.95 million $ 64.06 million
Mar 21, 2021 $ 7.36
+7.84%
$ 107.87 million $ 20.2 million
Mar 20, 2021 $ 6.86
-5.32%
$ 100.58 million $ 23.56 million
Mar 19, 2021 $ 7.25
+3.97%
$ 106.23 million $ 12.79 million
Mar 18, 2021 $ 6.94
+1.02%
$ 101.7 million $ 4.72 million
Mar 17, 2021 $ 6.86
-0.04%
$ 100.49 million $ 7.16 million
Mar 16, 2021 $ 6.85
+0.20%
$ 100.45 million $ 6.73 million
Mar 15, 2021 $ 6.84
-1.80%
$ 100.28 million $ 18.96 million
Mar 14, 2021 $ 6.98
-3.76%
$ 102.25 million $ 8.35 million
Mar 13, 2021 $ 7.25
-3.95%
$ 106.24 million $ 19.61 million