Steem Dollars Historical Data

SBD Page 48
Download
Date Close Price change Market cap Trading volume
May 31, 2019 $ 0.986
+2.31%
$ 14.45 million $ 157,178
May 30, 2019 $ 0.964
-7.58%
$ 14.12 million $ 333,040
May 29, 2019 $ 1.04
-0.39%
$ 15.29 million $ 606,654
May 28, 2019 $ 1.05
+0.09%
$ 15.35 million $ 367,349
May 27, 2019 $ 1.05
+5.75%
$ 15.33 million $ 2.03 million
May 26, 2019 $ 0.989
+0.18%
$ 14.5 million $ 269,862
May 25, 2019 $ 0.988
+0.34%
$ 14.47 million $ 116,560
May 24, 2019 $ 0.984
+0.31%
$ 14.42 million $ 226,134
May 23, 2019 $ 0.981
+1.56%
$ 14.38 million $ 498,220
May 22, 2019 $ 0.966
-3.42%
$ 14.16 million $ 165,268
May 21, 2019 $ 1
+2.89%
$ 14.66 million $ 313,025
May 20, 2019 $ 0.972
-1.76%
$ 14.25 million $ 88,760
May 19, 2019 $ 0.989
+3.25%
$ 14.5 million $ 127,391
May 18, 2019 $ 0.958
-1.51%
$ 14.04 million $ 129,418
May 17, 2019 $ 0.973
-2.21%
$ 14.26 million $ 485,332
May 16, 2019 $ 0.995
-7.38%
$ 14.58 million $ 923,792
May 15, 2019 $ 1.07
+7.96%
$ 15.72 million $ 476,698
May 14, 2019 $ 0.994
+5.54%
$ 14.56 million $ 518,078
May 13, 2019 $ 0.936
+0.30%
$ 13.72 million $ 139,377
May 12, 2019 $ 0.933
-1.77%
$ 13.68 million $ 241,532
May 11, 2019 $ 0.949
+2.63%
$ 13.9 million $ 217,103
May 10, 2019 $ 0.924
-0.16%
$ 13.54 million $ 137,614
May 9, 2019 $ 0.926
-0.23%
$ 13.57 million $ 71,095
May 8, 2019 $ 0.928
-1.80%
$ 13.6 million $ 93,233
May 7, 2019 $ 0.945
-1.98%
$ 13.85 million $ 75,331
May 6, 2019 $ 0.964
+1.58%
$ 14.13 million $ 40,408
May 5, 2019 $ 0.949
-1.44%
$ 13.91 million $ 30,046
May 4, 2019 $ 0.963
+0.84%
$ 14.11 million $ 26,790
May 3, 2019 $ 0.955
-1.29%
$ 13.99 million $ 47,937
May 2, 2019 $ 0.969
+1.44%
$ 14.19 million $ 59,686
May 1, 2019 $ 0.955
-1.74%
$ 13.99 million $ 39,649
Apr 30, 2019 $ 0.972
+3.00%
$ 14.24 million $ 105,219
Apr 29, 2019 $ 0.943
-2.97%
$ 13.82 million $ 53,948
Apr 28, 2019 $ 0.97
+1.41%
$ 14.21 million $ 102,335
Apr 27, 2019 $ 0.958
+0.62%
$ 14.04 million $ 105,610
Apr 26, 2019 $ 0.952
+2.22%
$ 13.95 million $ 144,286
Apr 25, 2019 $ 0.932
-0.48%
$ 13.65 million $ 198,173
Apr 24, 2019 $ 0.936
-1.45%
$ 13.72 million $ 239,156
Apr 23, 2019 $ 0.949
-1.24%
$ 13.91 million $ 94,817
Apr 22, 2019 $ 0.962
-0.31%
$ 14.09 million $ 78,330
Apr 21, 2019 $ 0.964
-4.31%
$ 14.12 million $ 119,298
Apr 20, 2019 $ 1
+0.13%
$ 14.72 million $ 113,674
Apr 19, 2019 $ 1
-0.90%
$ 14.7 million $ 108,619
Apr 18, 2019 $ 1.01
-0.12%
$ 14.83 million $ 115,289
Apr 17, 2019 $ 1.01
+1.61%
$ 14.79 million $ 103,788
Apr 16, 2019 $ 0.993
+1.74%
$ 14.55 million $ 106,386
Apr 15, 2019 $ 0.976
-3.04%
$ 14.3 million $ 533,860
Apr 14, 2019 $ 1
+2.60%
$ 14.7 million $ 88,418
Apr 13, 2019 $ 0.978
-1.21%
$ 14.33 million $ 74,592
Apr 12, 2019 $ 0.988
+0.48%
$ 14.47 million $ 120,946