Steem Dollars Historical Data

SBD Page 45
Download
Date Close Price change Market cap Trading volume
Oct 28, 2019 $ 0.725
+5.31%
$ 10.62 million $ 82,010
Oct 27, 2019 $ 0.688
+5.75%
$ 10.09 million $ 18,604
Oct 26, 2019 $ 0.648
-2.22%
$ 9.49 million $ 22,451
Oct 25, 2019 $ 0.662
+0.74%
$ 9.7 million $ 35,275
Oct 24, 2019 $ 0.657
+5.88%
$ 9.63 million $ 37,416
Oct 23, 2019 $ 0.621
-5.01%
$ 9.09 million $ 11,524
Oct 22, 2019 $ 0.653
-2.37%
$ 9.57 million $ 9,330
Oct 21, 2019 $ 0.669
-1.78%
$ 9.81 million $ 9,659
Oct 20, 2019 $ 0.681
-3.46%
$ 9.98 million $ 8,644
Oct 19, 2019 $ 0.705
+3.23%
$ 10.33 million $ 13,595
Oct 18, 2019 $ 0.683
+0.07%
$ 10.01 million $ 51,193
Oct 17, 2019 $ 0.683
-1.51%
$ 10 million $ 27,415
Oct 16, 2019 $ 0.693
+3.99%
$ 10.16 million $ 22,327
Oct 15, 2019 $ 0.667
+0.41%
$ 9.77 million $ 12,136
Oct 14, 2019 $ 0.664
+0.29%
$ 9.73 million $ 9,031
Oct 13, 2019 $ 0.662
+3.47%
$ 9.7 million $ 5,808
Oct 12, 2019 $ 0.64
-6.84%
$ 9.38 million $ 2,915
Oct 11, 2019 $ 0.688
-0.60%
$ 10.08 million $ 20,378
Oct 10, 2019 $ 0.692
-3.63%
$ 10.14 million $ 20,054
Oct 9, 2019 $ 0.716
+0.02%
$ 10.49 million $ 24,061
Oct 8, 2019 $ 0.714
+3.93%
$ 10.47 million $ 61,510
Oct 7, 2019 $ 0.687
+3.81%
$ 10.07 million $ 77,154
Oct 6, 2019 $ 0.664
-3.21%
$ 9.73 million $ 20,402
Oct 5, 2019 $ 0.686
+2.41%
$ 10.05 million $ 86,748
Oct 4, 2019 $ 0.672
+1.68%
$ 9.85 million $ 41,745
Oct 3, 2019 $ 0.661
+0.10%
$ 9.69 million $ 214,068
Oct 2, 2019 $ 0.66
+2.65%
$ 9.68 million $ 15,564
Oct 1, 2019 $ 0.643
+0.79%
$ 9.43 million $ 17,938
Sep 30, 2019 $ 0.638
+3.80%
$ 9.35 million $ 24,382
Sep 29, 2019 $ 0.615
-4.79%
$ 9.01 million $ 11,657
Sep 28, 2019 $ 0.646
+2.40%
$ 9.46 million $ 17,021
Sep 27, 2019 $ 0.631
+2.10%
$ 9.24 million $ 36,799
Sep 26, 2019 $ 0.618
-4.51%
$ 9.05 million $ 47,410
Sep 25, 2019 $ 0.646
-0.90%
$ 9.47 million $ 72,079
Sep 24, 2019 $ 0.645
-14.39%
$ 9.46 million $ 73,370
Sep 23, 2019 $ 0.754
-2.92%
$ 11.05 million $ 53,934
Sep 22, 2019 $ 0.777
+0.64%
$ 11.38 million $ 48,473
Sep 21, 2019 $ 0.772
-2.45%
$ 11.31 million $ 35,365
Sep 20, 2019 $ 0.786
-3.74%
$ 11.52 million $ 189,921
Sep 19, 2019 $ 0.817
+27.75%
$ 11.97 million $ 2.8 million
Sep 18, 2019 $ 0.639
-18.68%
$ 9.37 million $ 73,999
Sep 17, 2019 $ 0.786
-0.72%
$ 11.52 million $ 10,460
Sep 16, 2019 $ 0.792
+1.10%
$ 11.61 million $ 11,167
Sep 15, 2019 $ 0.783
+1.11%
$ 11.48 million $ 5,738
Sep 14, 2019 $ 0.775
-0.21%
$ 11.35 million $ 987
Sep 13, 2019 $ 0.776
-1.39%
$ 11.38 million $ 6,265
Sep 12, 2019 $ 0.787
-0.25%
$ 11.53 million $ 6,010
Sep 11, 2019 $ 0.787
-0.82%
$ 11.54 million $ 7,861
Sep 10, 2019 $ 0.795
-0.42%
$ 11.65 million $ 24,145
Sep 9, 2019 $ 0.797
-0.68%
$ 11.68 million $ 54,654