Steem Dollars Historical Data

SBD Page 43
Download
Date Close Price change Market cap Trading volume
Feb 5, 2020 $ 0.872
+2.98%
$ 12.78 million $ 736,269
Feb 4, 2020 $ 0.847
+2.26%
$ 12.41 million $ 388,569
Feb 3, 2020 $ 0.828
+2.09%
$ 12.14 million $ 189,043
Feb 2, 2020 $ 0.811
+0.68%
$ 11.89 million $ 93,483
Feb 1, 2020 $ 0.806
+0.25%
$ 11.81 million $ 73,602
Jan 31, 2020 $ 0.804
-2.86%
$ 11.78 million $ 79,541
Jan 30, 2020 $ 0.828
-0.23%
$ 12.13 million $ 145,483
Jan 29, 2020 $ 0.83
-3.30%
$ 12.16 million $ 174,233
Jan 28, 2020 $ 0.858
+0.23%
$ 12.57 million $ 270,312
Jan 27, 2020 $ 0.856
+0.93%
$ 12.54 million $ 428,207
Jan 26, 2020 $ 0.848
+5.12%
$ 12.42 million $ 792,373
Jan 25, 2020 $ 0.807
+0.30%
$ 11.82 million $ 404,959
Jan 24, 2020 $ 0.804
+6.70%
$ 11.79 million $ 1.76 million
Jan 23, 2020 $ 0.754
-10.39%
$ 11.04 million $ 520,225
Jan 22, 2020 $ 0.841
+13.14%
$ 12.32 million $ 1.6 million
Jan 21, 2020 $ 0.743
+12.36%
$ 10.89 million $ 803,850
Jan 20, 2020 $ 0.662
+0.08%
$ 9.7 million $ 51,959
Jan 19, 2020 $ 0.661
-8.23%
$ 9.68 million $ 172,437
Jan 18, 2020 $ 0.72
+6.11%
$ 10.56 million $ 377,027
Jan 17, 2020 $ 0.679
+2.12%
$ 9.95 million $ 69,219
Jan 16, 2020 $ 0.665
+1.28%
$ 9.74 million $ 53,594
Jan 15, 2020 $ 0.656
-0.59%
$ 9.62 million $ 97,999
Jan 14, 2020 $ 0.661
+10.45%
$ 9.68 million $ 105,630
Jan 13, 2020 $ 0.598
-1.14%
$ 8.77 million $ 13,672
Jan 12, 2020 $ 0.605
-2.16%
$ 8.87 million $ 10,829
Jan 11, 2020 $ 0.619
+4.13%
$ 9.07 million $ 37,440
Jan 10, 2020 $ 0.594
-1.89%
$ 8.7 million $ 31,683
Jan 9, 2020 $ 0.606
+0.67%
$ 8.87 million $ 9,596
Jan 8, 2020 $ 0.602
+0.39%
$ 8.82 million $ 11,260
Jan 7, 2020 $ 0.599
-1.62%
$ 8.78 million $ 18,284
Jan 6, 2020 $ 0.609
+2.04%
$ 8.93 million $ 12,406
Jan 5, 2020 $ 0.597
-1.47%
$ 8.75 million $ 13,725
Jan 4, 2020 $ 0.606
-0.26%
$ 8.88 million $ 18,755
Jan 3, 2020 $ 0.607
+23.72%
$ 8.9 million $ 13,970
Jan 2, 2020 $ 0.491
-17.87%
$ 7.19 million $ 20,697
Jan 1, 2020 $ 0.598
-1.05%
$ 8.76 million $ 10,341
Dec 31, 2019 $ 0.604
+0.41%
$ 8.85 million $ 4,756
Dec 30, 2019 $ 0.602
-1.12%
$ 8.82 million $ 15,324
Dec 29, 2019 $ 0.608
+2.40%
$ 8.92 million $ 20,566
Dec 28, 2019 $ 0.594
+0.76%
$ 8.71 million $ 8,918
Dec 27, 2019 $ 0.59
-1.72%
$ 8.64 million $ 12,302
Dec 26, 2019 $ 0.6
-2.58%
$ 8.79 million $ 40,092
Dec 25, 2019 $ 0.615
+0.35%
$ 9.02 million $ 29,044
Dec 24, 2019 $ 0.613
-0.77%
$ 8.98 million $ 30,263
Dec 23, 2019 $ 0.618
-5.85%
$ 9.05 million $ 166,029
Dec 22, 2019 $ 0.656
+5.78%
$ 9.61 million $ 1.06 million
Dec 21, 2019 $ 0.62
-1.31%
$ 9.09 million $ 12,662
Dec 20, 2019 $ 0.629
+5.00%
$ 9.21 million $ 29,150
Dec 19, 2019 $ 0.599
-1.43%
$ 8.78 million $ 11,622
Dec 18, 2019 $ 0.608
+4.54%
$ 8.9 million $ 30,434