Steem Dollars Historical Data

SBD Page 5
Download
Date Close Price change Market cap Trading volume
Oct 28, 2025 $ 0.582
+0.26%
$ 5.49 million $ 1.12 million
Oct 27, 2025 $ 0.579
-7.57%
$ 5.45 million $ 1.54 million
Oct 26, 2025 $ 0.627
+8.87%
$ 5.88 million $ 865,097
Oct 25, 2025 $ 0.576
-2.24%
$ 5.44 million $ 454,026
Oct 24, 2025 $ 0.604
-1.15%
$ 5.71 million $ 1.07 million
Oct 23, 2025 $ 0.608
+0.48%
$ 5.72 million $ 1.37 million
Oct 22, 2025 $ 0.602
-4.28%
$ 5.71 million $ 2.19 million
Oct 21, 2025 $ 0.629
+4.56%
$ 5.94 million $ 2.64 million
Oct 20, 2025 $ 0.603
-1.29%
$ 5.67 million $ 1.8 million
Oct 19, 2025 $ 0.613
+7.13%
$ 5.77 million $ 1.36 million
Oct 18, 2025 $ 0.573
-0.88%
$ 5.36 million $ 1.1 million
Oct 17, 2025 $ 0.58
-4.85%
$ 5.46 million $ 2.87 million
Oct 16, 2025 $ 0.61
-1.39%
$ 5.76 million $ 2.54 million
Oct 15, 2025 $ 0.62
-7.06%
$ 5.86 million $ 2.22 million
Oct 14, 2025 $ 0.667
+1.31%
$ 6.29 million $ 2.8 million
Oct 13, 2025 $ 0.657
+7.20%
$ 6.19 million $ 2.17 million
Oct 12, 2025 $ 0.613
-8.59%
$ 5.79 million $ 2.29 million
Oct 11, 2025 $ 0.671
-0.16%
$ 6.34 million $ 3.49 million
Oct 10, 2025 $ 0.672
-14.74%
$ 6.35 million $ 4.34 million
Oct 9, 2025 $ 0.788
+2.58%
$ 7.45 million $ 2.02 million
Oct 8, 2025 $ 0.771
+0.10%
$ 7.26 million $ 2.09 million
Oct 7, 2025 $ 0.77
-2.69%
$ 7.27 million $ 2.38 million
Oct 6, 2025 $ 0.789
+1.09%
$ 7.48 million $ 2.15 million
Oct 5, 2025 $ 0.78
-0.56%
$ 7.37 million $ 1.95 million
Oct 4, 2025 $ 0.785
-0.18%
$ 7.41 million $ 1.01 million
Oct 3, 2025 $ 0.786
-1.65%
$ 7.42 million $ 2.16 million
Oct 2, 2025 $ 0.799
+1.69%
$ 7.55 million $ 2.02 million
Oct 1, 2025 $ 0.786
+1.25%
$ 7.43 million $ 1.91 million
Sep 30, 2025 $ 0.776
+0.28%
$ 7.33 million $ 1.74 million
Sep 29, 2025 $ 0.774
+0.61%
$ 7.31 million $ 2.61 million
Sep 28, 2025 $ 0.771
+2.44%
$ 7.27 million $ 960,096
Sep 27, 2025 $ 0.748
-8.11%
$ 7.06 million $ 828,904
Sep 26, 2025 $ 0.814
-5.98%
$ 7.69 million $ 1.98 million
Sep 25, 2025 $ 0.867
+1.36%
$ 8.18 million $ 2.27 million
Sep 24, 2025 $ 0.856
-2.93%
$ 8.08 million $ 1.44 million
Sep 23, 2025 $ 0.882
+2.89%
$ 8.33 million $ 1.72 million
Sep 22, 2025 $ 0.853
-0.64%
$ 8.05 million $ 2.24 million
Sep 21, 2025 $ 0.86
-0.39%
$ 8.11 million $ 834,763
Sep 20, 2025 $ 0.865
+0.77%
$ 8.19 million $ 756,071
Sep 19, 2025 $ 0.863
-2.62%
$ 8.13 million $ 1.36 million
Sep 18, 2025 $ 0.889
+2.38%
$ 8.37 million $ 1.96 million
Sep 17, 2025 $ 0.873
+1.59%
$ 8.2 million $ 2.12 million
Sep 16, 2025 $ 0.865
+1.05%
$ 8.11 million $ 1.91 million
Sep 15, 2025 $ 0.854
-1.32%
$ 8.08 million $ 2.02 million
Sep 14, 2025 $ 0.871
+1.37%
$ 8.18 million $ 1.13 million
Sep 13, 2025 $ 0.859
+3.23%
$ 8.11 million $ 1.41 million
Sep 12, 2025 $ 0.834
-3.74%
$ 7.9 million $ 2.42 million
Sep 11, 2025 $ 0.865
+0.17%
$ 8.17 million $ 2.5 million
Sep 10, 2025 $ 0.863
+4.72%
$ 8.16 million $ 2.04 million
Sep 9, 2025 $ 0.824
-2.01%
$ 7.78 million $ 1.94 million