Steem Dollars Historical Data

SBD Page 46
Download
Date Close Price change Market cap Trading volume
Sep 8, 2019 $ 0.802
+0.73%
$ 11.76 million $ 21,121
Sep 7, 2019 $ 0.797
+1.13%
$ 11.67 million $ 12,171
Sep 6, 2019 $ 0.788
-2.65%
$ 11.55 million $ 45,575
Sep 5, 2019 $ 0.81
+1.19%
$ 11.87 million $ 174,240
Sep 4, 2019 $ 0.798
-1.03%
$ 11.69 million $ 29,885
Sep 3, 2019 $ 0.807
-0.23%
$ 11.82 million $ 18,508
Sep 2, 2019 $ 0.808
+2.51%
$ 11.85 million $ 18,828
Sep 1, 2019 $ 0.791
-0.30%
$ 11.59 million $ 8,347
Aug 31, 2019 $ 0.793
-2.96%
$ 11.62 million $ 9,492
Aug 30, 2019 $ 0.817
+0.31%
$ 11.97 million $ 16,010
Aug 29, 2019 $ 0.815
-0.18%
$ 11.94 million $ 54,110
Aug 28, 2019 $ 0.816
-1.06%
$ 11.96 million $ 9,652
Aug 27, 2019 $ 0.825
-1.17%
$ 12.09 million $ 6,713
Aug 26, 2019 $ 0.832
-3.03%
$ 12.19 million $ 15,464
Aug 25, 2019 $ 0.857
+1.08%
$ 12.57 million $ 47,445
Aug 24, 2019 $ 0.848
+0.77%
$ 12.43 million $ 18,755
Aug 23, 2019 $ 0.842
-0.34%
$ 12.33 million $ 14,695
Aug 22, 2019 $ 0.845
+1.63%
$ 12.38 million $ 51,627
Aug 21, 2019 $ 0.832
-1.42%
$ 12.19 million $ 61,557
Aug 20, 2019 $ 0.844
-2.27%
$ 12.37 million $ 26,572
Aug 19, 2019 $ 0.859
+1.31%
$ 12.59 million $ 46,473
Aug 18, 2019 $ 0.848
+2.91%
$ 12.43 million $ 73,010
Aug 17, 2019 $ 0.823
-0.02%
$ 12.06 million $ 14,231
Aug 16, 2019 $ 0.82
-2.20%
$ 12.02 million $ 110,675
Aug 15, 2019 $ 0.834
-0.92%
$ 12.23 million $ 229,670
Aug 14, 2019 $ 0.84
-3.01%
$ 12.3 million $ 111,180
Aug 13, 2019 $ 0.866
-2.88%
$ 12.69 million $ 36,538
Aug 12, 2019 $ 0.892
+0.71%
$ 13.08 million $ 37,985
Aug 11, 2019 $ 0.886
+5.98%
$ 12.98 million $ 119,011
Aug 10, 2019 $ 0.836
-1.39%
$ 12.25 million $ 112,586
Aug 9, 2019 $ 0.849
-7.08%
$ 12.45 million $ 129,328
Aug 8, 2019 $ 0.916
-2.04%
$ 13.42 million $ 111,902
Aug 7, 2019 $ 0.935
+2.97%
$ 13.7 million $ 91,037
Aug 6, 2019 $ 0.908
-1.15%
$ 13.31 million $ 100,892
Aug 5, 2019 $ 0.919
-3.60%
$ 13.46 million $ 160,097
Aug 4, 2019 $ 0.953
-0.75%
$ 13.97 million $ 119,742
Aug 3, 2019 $ 0.96
+1.06%
$ 14.07 million $ 40,637
Aug 2, 2019 $ 0.95
-0.90%
$ 13.92 million $ 48,993
Aug 1, 2019 $ 0.959
-1.15%
$ 14.05 million $ 74,877
Jul 31, 2019 $ 0.97
+2.10%
$ 14.21 million $ 77,328
Jul 30, 2019 $ 0.95
+0.10%
$ 13.92 million $ 68,834
Jul 29, 2019 $ 0.949
-1.19%
$ 13.91 million $ 198,218
Jul 28, 2019 $ 0.961
+0.06%
$ 14.08 million $ 28,336
Jul 27, 2019 $ 0.96
+1.23%
$ 14.07 million $ 78,219
Jul 26, 2019 $ 0.948
-0.81%
$ 13.9 million $ 90,168
Jul 25, 2019 $ 0.956
+2.03%
$ 14.01 million $ 75,981
Jul 24, 2019 $ 0.937
-0.45%
$ 13.73 million $ 190,348
Jul 23, 2019 $ 0.941
-1.04%
$ 13.79 million $ 327,567
Jul 22, 2019 $ 0.951
+2.69%
$ 13.94 million $ 119,221
Jul 21, 2019 $ 0.926
-2.38%
$ 13.57 million $ 100,504