Steem Dollars Historical Data

SBD Page 38
Download
Date Close Price change Market cap Trading volume
Oct 12, 2020 $ 1.01
-0.75%
$ 14.74 million $ 164,433
Oct 11, 2020 $ 1.01
-1.96%
$ 14.86 million $ 96,674
Oct 10, 2020 $ 1.03
-0.97%
$ 15.15 million $ 149,864
Oct 9, 2020 $ 1.04
+5.25%
$ 15.3 million $ 168,241
Oct 8, 2020 $ 0.992
+3.36%
$ 14.53 million $ 42,117
Oct 7, 2020 $ 0.959
+0.63%
$ 14.06 million $ 13,624
Oct 6, 2020 $ 0.954
+0.34%
$ 13.97 million $ 17,571
Oct 5, 2020 $ 0.95
-1.22%
$ 13.93 million $ 35,038
Oct 4, 2020 $ 0.962
+1.76%
$ 14.1 million $ 21,186
Oct 3, 2020 $ 0.945
-0.94%
$ 13.86 million $ 12,392
Oct 2, 2020 $ 0.955
+0.21%
$ 13.99 million $ 34,157
Oct 1, 2020 $ 0.952
-3.42%
$ 13.95 million $ 25,682
Sep 30, 2020 $ 0.986
+1.61%
$ 14.45 million $ 26,466
Sep 29, 2020 $ 0.97
+0.76%
$ 14.22 million $ 10,907
Sep 28, 2020 $ 0.963
+0.04%
$ 14.11 million $ 10,943
Sep 27, 2020 $ 0.962
-0.19%
$ 14.1 million $ 17,502
Sep 26, 2020 $ 0.965
+0.89%
$ 14.14 million $ 14,615
Sep 25, 2020 $ 0.956
-0.42%
$ 14.01 million $ 12,746
Sep 24, 2020 $ 0.96
+7.02%
$ 14.07 million $ 16,435
Sep 23, 2020 $ 0.897
-6.68%
$ 13.15 million $ 10,492
Sep 22, 2020 $ 0.961
+0.91%
$ 14.09 million $ 21,385
Sep 21, 2020 $ 0.953
+0.65%
$ 13.96 million $ 18,763
Sep 20, 2020 $ 0.947
-0.62%
$ 13.87 million $ 7,368
Sep 19, 2020 $ 0.952
-2.30%
$ 13.96 million $ 2,584
Sep 18, 2020 $ 0.974
-0.14%
$ 14.27 million $ 49,395
Sep 17, 2020 $ 0.975
+2.31%
$ 14.29 million $ 7,956
Sep 16, 2020 $ 0.954
-0.46%
$ 13.98 million $ 27,728
Sep 15, 2020 $ 0.958
+0.30%
$ 14.04 million $ 34,757
Sep 14, 2020 $ 0.955
+5.17%
$ 13.99 million $ 18,113
Sep 13, 2020 $ 0.908
-6.46%
$ 13.3 million $ 26,453
Sep 12, 2020 $ 0.971
+0.29%
$ 14.22 million $ 33,977
Sep 11, 2020 $ 0.968
-0.66%
$ 14.18 million $ 35,151
Sep 10, 2020 $ 0.973
+2.34%
$ 14.26 million $ 57,605
Sep 9, 2020 $ 0.951
-0.54%
$ 13.94 million $ 24,078
Sep 8, 2020 $ 0.956
+1.98%
$ 14.01 million $ 23,834
Sep 7, 2020 $ 0.937
-0.15%
$ 13.73 million $ 34,771
Sep 6, 2020 $ 0.938
+1.47%
$ 13.75 million $ 27,818
Sep 5, 2020 $ 0.923
-1.59%
$ 13.53 million $ 113,908
Sep 4, 2020 $ 0.939
+0.87%
$ 13.76 million $ 52,424
Sep 3, 2020 $ 0.932
-6.59%
$ 13.66 million $ 87,972
Sep 2, 2020 $ 0.998
-3.90%
$ 14.63 million $ 102,814
Sep 1, 2020 $ 1.04
+0.89%
$ 15.22 million $ 59,984
Aug 31, 2020 $ 1.03
-1.94%
$ 15.09 million $ 61,965
Aug 30, 2020 $ 1.05
+0.31%
$ 15.38 million $ 36,824
Aug 29, 2020 $ 1.05
+1.81%
$ 15.34 million $ 36,239
Aug 28, 2020 $ 1.03
+0.66%
$ 15.06 million $ 47,363
Aug 27, 2020 $ 1.02
-2.72%
$ 14.97 million $ 106,489
Aug 26, 2020 $ 1.05
-0.90%
$ 15.39 million $ 83,445
Aug 25, 2020 $ 1.06
-4.97%
$ 15.53 million $ 148,615
Aug 24, 2020 $ 1.12
+2.88%
$ 16.35 million $ 303,194