Steem Dollars Historical Data

SBD Page 37
Download
Date Close Price change Market cap Trading volume
Dec 1, 2020 $ 2.36
+95.55%
$ 34.64 million $ 72.22 million
Nov 30, 2020 $ 1.16
-3.48%
$ 16.96 million $ 206,103
Nov 29, 2020 $ 1.2
+0.61%
$ 17.57 million $ 192,449
Nov 28, 2020 $ 1.19
+4.71%
$ 17.46 million $ 270,117
Nov 27, 2020 $ 1.14
+0.00%
$ 16.66 million $ 892,918
Nov 26, 2020 $ 1.14
-12.29%
$ 16.65 million $ 764,113
Nov 25, 2020 $ 1.3
+3.72%
$ 19 million $ 6.07 million
Nov 24, 2020 $ 1.25
+2.91%
$ 18.31 million $ 1.16 million
Nov 23, 2020 $ 1.21
-2.23%
$ 17.79 million $ 1.13 million
Nov 22, 2020 $ 1.24
-3.89%
$ 18.2 million $ 1.42 million
Nov 21, 2020 $ 1.29
-0.99%
$ 18.93 million $ 1.77 million
Nov 20, 2020 $ 1.3
+6.31%
$ 19.12 million $ 6.15 million
Nov 19, 2020 $ 1.23
-23.31%
$ 17.98 million $ 4.09 million
Nov 18, 2020 $ 1.6
+61.19%
$ 23.45 million $ 35.89 million
Nov 17, 2020 $ 0.993
+0.26%
$ 14.55 million $ 65,517
Nov 16, 2020 $ 0.99
+0.12%
$ 14.51 million $ 21,525
Nov 15, 2020 $ 0.989
+2.08%
$ 14.5 million $ 17,939
Nov 14, 2020 $ 0.969
-2.97%
$ 14.2 million $ 10,714
Nov 13, 2020 $ 0.999
+1.10%
$ 14.64 million $ 34,999
Nov 12, 2020 $ 0.988
-0.17%
$ 14.48 million $ 139,062
Nov 11, 2020 $ 0.99
+0.16%
$ 14.5 million $ 25,442
Nov 10, 2020 $ 0.988
-0.08%
$ 14.48 million $ 14,380
Nov 9, 2020 $ 0.989
+0.14%
$ 14.49 million $ 26,697
Nov 8, 2020 $ 0.988
+6.13%
$ 14.47 million $ 18,736
Nov 7, 2020 $ 0.931
-7.04%
$ 13.64 million $ 40,230
Nov 6, 2020 $ 1
+4.30%
$ 14.66 million $ 51,036
Nov 5, 2020 $ 0.959
+16.11%
$ 14.06 million $ 22,613
Nov 4, 2020 $ 0.826
-12.98%
$ 12.11 million $ 14,498
Nov 3, 2020 $ 0.949
-0.43%
$ 13.91 million $ 9,606
Nov 2, 2020 $ 0.953
-2.80%
$ 13.97 million $ 37,947
Nov 1, 2020 $ 0.981
+1.03%
$ 14.37 million $ 28,585
Oct 31, 2020 $ 0.97
-0.84%
$ 14.22 million $ 210,403
Oct 30, 2020 $ 0.979
+0.29%
$ 14.34 million $ 67,984
Oct 29, 2020 $ 0.976
+0.26%
$ 14.3 million $ 30,719
Oct 28, 2020 $ 0.978
-1.19%
$ 14.33 million $ 429,670
Oct 27, 2020 $ 0.99
+1.55%
$ 14.51 million $ 35,470
Oct 26, 2020 $ 0.975
-1.56%
$ 14.29 million $ 27,506
Oct 25, 2020 $ 0.991
-0.87%
$ 14.52 million $ 11,363
Oct 24, 2020 $ 0.999
-0.69%
$ 14.64 million $ 23,942
Oct 23, 2020 $ 1.01
+0.16%
$ 14.75 million $ 26,623
Oct 22, 2020 $ 1
+0.37%
$ 14.72 million $ 24,701
Oct 21, 2020 $ 1
+1.67%
$ 14.67 million $ 15,080
Oct 20, 2020 $ 0.984
-0.94%
$ 14.43 million $ 12,038
Oct 19, 2020 $ 0.994
+0.06%
$ 14.56 million $ 112,993
Oct 18, 2020 $ 0.993
+0.32%
$ 14.56 million $ 11,466
Oct 17, 2020 $ 0.99
-1.11%
$ 14.51 million $ 4,698
Oct 16, 2020 $ 1
+2.65%
$ 14.68 million $ 269,049
Oct 15, 2020 $ 0.976
-1.36%
$ 14.3 million $ 130,478
Oct 14, 2020 $ 0.989
-1.23%
$ 14.49 million $ 31,144
Oct 13, 2020 $ 1
-0.42%
$ 14.68 million $ 169,125