Steem Dollars Historical Data

SBD Page 44
Download
Date Close Price change Market cap Trading volume
Dec 17, 2019 $ 0.582
-4.23%
$ 8.53 million $ 42,346
Dec 16, 2019 $ 0.608
-1.93%
$ 8.91 million $ 12,493
Dec 15, 2019 $ 0.62
-0.40%
$ 9.08 million $ 8,211
Dec 14, 2019 $ 0.622
-3.38%
$ 9.12 million $ 16,212
Dec 13, 2019 $ 0.644
+13.32%
$ 9.44 million $ 28,239
Dec 12, 2019 $ 0.568
-5.45%
$ 8.33 million $ 19,678
Dec 11, 2019 $ 0.6
-3.67%
$ 8.79 million $ 34,068
Dec 10, 2019 $ 0.623
-0.06%
$ 9.12 million $ 27,686
Dec 9, 2019 $ 0.623
-1.37%
$ 9.13 million $ 10,389
Dec 8, 2019 $ 0.631
-1.87%
$ 9.25 million $ 14,043
Dec 7, 2019 $ 0.643
-2.70%
$ 9.43 million $ 15,872
Dec 6, 2019 $ 0.661
+2.21%
$ 9.69 million $ 27,274
Dec 5, 2019 $ 0.649
-6.83%
$ 9.51 million $ 45,288
Dec 4, 2019 $ 0.702
-1.57%
$ 10.29 million $ 22,620
Dec 3, 2019 $ 0.714
+2.60%
$ 10.46 million $ 53,241
Dec 2, 2019 $ 0.696
-9.23%
$ 10.19 million $ 47,793
Dec 1, 2019 $ 0.766
+9.17%
$ 11.23 million $ 140,249
Nov 30, 2019 $ 0.702
-12.07%
$ 10.29 million $ 69,291
Nov 29, 2019 $ 0.799
-7.09%
$ 11.71 million $ 378,928
Nov 28, 2019 $ 0.86
+12.76%
$ 12.6 million $ 370,103
Nov 27, 2019 $ 0.764
+25.27%
$ 11.2 million $ 425,625
Nov 26, 2019 $ 0.61
-2.53%
$ 8.94 million $ 9,568
Nov 25, 2019 $ 0.624
+5.98%
$ 9.15 million $ 28,328
Nov 24, 2019 $ 0.589
-2.66%
$ 8.63 million $ 2,680
Nov 23, 2019 $ 0.605
-1.14%
$ 8.87 million $ 7,306
Nov 22, 2019 $ 0.61
+21.11%
$ 8.93 million $ 12,866
Nov 21, 2019 $ 0.503
-2.18%
$ 7.38 million $ 27,092
Nov 20, 2019 $ 0.515
-21.44%
$ 7.54 million $ 13,037
Nov 19, 2019 $ 0.655
+1.80%
$ 9.6 million $ 8,837
Nov 18, 2019 $ 0.644
-8.10%
$ 9.43 million $ 6,542
Nov 17, 2019 $ 0.7
+4.90%
$ 10.26 million $ 16,100
Nov 16, 2019 $ 0.669
-2.44%
$ 9.8 million $ 6,363
Nov 15, 2019 $ 0.685
-1.15%
$ 10.04 million $ 36,352
Nov 14, 2019 $ 0.693
+53.01%
$ 10.16 million $ 72,134
Nov 13, 2019 $ 0.453
-25.50%
$ 6.64 million $ 131,031
Nov 12, 2019 $ 0.608
+0.29%
$ 8.91 million $ 13,475
Nov 11, 2019 $ 0.606
+1.68%
$ 8.88 million $ 3,758
Nov 10, 2019 $ 0.597
+4.17%
$ 8.75 million $ 6,304
Nov 9, 2019 $ 0.573
-17.49%
$ 8.4 million $ 5,466
Nov 8, 2019 $ 0.695
+7.65%
$ 10.18 million $ 8,521
Nov 7, 2019 $ 0.646
-9.52%
$ 9.46 million $ 4,199
Nov 6, 2019 $ 0.714
-0.59%
$ 10.46 million $ 2,639
Nov 5, 2019 $ 0.716
-2.17%
$ 10.5 million $ 33,867
Nov 4, 2019 $ 0.732
+5.78%
$ 10.73 million $ 20,417
Nov 3, 2019 $ 0.692
-3.50%
$ 10.15 million $ 15,247
Nov 2, 2019 $ 0.718
+0.96%
$ 10.52 million $ 27,708
Nov 1, 2019 $ 0.711
-1.01%
$ 10.41 million $ 23,146
Oct 31, 2019 $ 0.718
+4.77%
$ 10.52 million $ 21,594
Oct 30, 2019 $ 0.685
-2.64%
$ 10.04 million $ 18,949
Oct 29, 2019 $ 0.704
-2.84%
$ 10.32 million $ 50,979