Steem Dollars Historical Data

SBD Page 50
Download
Date Close Price change Market cap Trading volume
Feb 20, 2019 $ 1
+1.97%
$ 14.69 million $ 53,563
Feb 19, 2019 $ 0.983
-0.78%
$ 14.41 million $ 69,004
Feb 18, 2019 $ 0.991
+0.73%
$ 14.52 million $ 94,338
Feb 17, 2019 $ 0.984
+0.70%
$ 14.42 million $ 148,832
Feb 16, 2019 $ 0.977
+3.24%
$ 14.32 million $ 110,790
Feb 15, 2019 $ 0.947
+2.50%
$ 13.87 million $ 45,524
Feb 14, 2019 $ 0.924
+1.55%
$ 13.54 million $ 42,416
Feb 13, 2019 $ 0.91
-0.27%
$ 13.33 million $ 32,898
Feb 12, 2019 $ 0.912
+0.40%
$ 13.37 million $ 27,031
Feb 11, 2019 $ 0.909
-3.60%
$ 13.31 million $ 58,385
Feb 10, 2019 $ 0.943
+3.83%
$ 13.82 million $ 53,362
Feb 9, 2019 $ 0.908
+0.42%
$ 13.31 million $ 49,533
Feb 8, 2019 $ 0.905
+4.69%
$ 13.26 million $ 206,893
Feb 7, 2019 $ 0.864
+4.33%
$ 12.67 million $ 173,863
Feb 6, 2019 $ 0.829
-4.10%
$ 12.14 million $ 69,010
Feb 5, 2019 $ 0.864
-3.17%
$ 12.66 million $ 34,000
Feb 4, 2019 $ 0.893
-1.47%
$ 13.08 million $ 43,775
Feb 3, 2019 $ 0.906
+1.87%
$ 13.27 million $ 58,442
Feb 2, 2019 $ 0.888
+4.90%
$ 13.02 million $ 18,332
Feb 1, 2019 $ 0.847
+0.39%
$ 12.41 million $ 8,994
Jan 31, 2019 $ 0.844
-5.26%
$ 12.37 million $ 104,440
Jan 30, 2019 $ 0.891
+0.92%
$ 13.05 million $ 25,195
Jan 29, 2019 $ 0.883
+3.21%
$ 12.94 million $ 19,091
Nov 29, 2018 $ 0.122
-85.01%
$ 1.79 million $ 4,089
Nov 28, 2018 $ 0.121
-84.58%
$ 1.77 million $ 3,750
Nov 27, 2018 $ 0.122
-85.37%
$ 1.79 million $ 3,926
Nov 26, 2018 $ 0.122
-85.55%
$ 1.79 million $ 3,820
Nov 25, 2018 $ 0.122
-85.96%
$ 1.79 million $ 4,292
Nov 24, 2018 $ 0.122
-85.62%
$ 1.79 million $ 4,307
Nov 23, 2018 $ 0.122
-85.97%
$ 1.79 million $ 4,525
Nov 22, 2018 $ 0.122
-85.24%
$ 1.79 million $ 4,500
Nov 21, 2018 $ 0.241
-72.13%
$ 3.54 million $ 4,634
Nov 20, 2018 $ 0.121
-87.10%
$ 1.78 million $ 5,282
Nov 19, 2018 $ 0.121
-87.35%
$ 1.78 million $ 5,598
Nov 18, 2018 $ 0.121
-87.26%
$ 1.78 million $ 5,553
Nov 17, 2018 $ 0.121
-87.19%
$ 1.78 million $ 5,591
Nov 16, 2018 $ 0.122
-86.95%
$ -- $ 5,594
Nov 15, 2018 $ 0.122
-87.26%
$ -- $ 6,126
Nov 14, 2018 $ 0.122
-87.48%
$ -- $ 6,362
Nov 13, 2018 $ 0.121
-87.56%
$ -- $ 6,402
Nov 12, 2018 $ 0.121
-87.55%
$ -- $ 6,388
Nov 11, 2018 $ 0.121
-87.55%
$ -- $ 6,401
Nov 10, 2018 $ 0.121
-87.58%
$ -- $ 6,412
Nov 9, 2018 $ 0.121
-87.69%
$ -- $ 6,490
Nov 8, 2018 $ 0.121
-87.69%
$ -- $ 6,532
Nov 7, 2018 $ 0.122
-87.48%
$ -- $ 6,438
Nov 6, 2018 $ 0.122
-87.46%
$ -- $ 6,440
Nov 5, 2018 $ 0.121
-87.60%
$ -- $ 6,404
Nov 4, 2018 $ 0.121
-87.62%
$ -- $ 6,372
Nov 3, 2018 $ 0.121
-87.60%
$ -- $ 6,395