Steem Dollars Historical Data

SBD Page 62
Download
Date Close Price change Market cap Trading volume
May 1, 2017 $ 1.28
+0.00%
$ 1.37 million $ 1,416
Apr 30, 2017 $ 1.38
+0.00%
$ 1.45 million $ 1,352
Apr 29, 2017 $ 1.3
+0.00%
$ 1.36 million $ 1,336
Apr 28, 2017 $ 1.29
+0.00%
$ 1.35 million $ 1,330
Apr 27, 2017 $ 1.15
+0.00%
$ 1.2 million $ 1,333
Apr 26, 2017 $ 1.22
+0.00%
$ 1.27 million $ 1,287
Apr 25, 2017 $ 1.28
+0.00%
$ 1.35 million $ 1,264
Apr 24, 2017 $ 1.14
+0.00%
$ 1.19 million $ 1,248
Apr 23, 2017 $ 1.15
+0.00%
$ 1.19 million $ 1,249
Apr 22, 2017 $ 1.06
+0.00%
$ 1.08 million $ 1,241
Apr 21, 2017 $ 1.09
+0.00%
$ 1.12 million $ 1,250
Apr 20, 2017 $ 1.07
+0.00%
$ 1.11 million $ 1,238
Apr 19, 2017 $ 1.19
+0.00%
$ 1.24 million $ 1,215
Apr 18, 2017 $ 1.2
+0.00%
$ 1.27 million $ 1,206
Apr 17, 2017 $ 1.31
+0.00%
$ 1.37 million $ 1,194
Apr 16, 2017 $ 1.12
+0.00%
$ 1.16 million $ 1,177
Apr 15, 2017 $ 1.06
+0.00%
$ 1.11 million $ 1,177
Apr 14, 2017 $ 1.01
+0.00%
$ 1.05 million $ 1,177
Apr 13, 2017 $ 1.01
+0.00%
$ 1.05 million $ 1,176
Apr 12, 2017 $ 1.03
+0.00%
$ 1.07 million $ 1,213
Apr 11, 2017 $ 1.06
+0.00%
$ 1.1 million $ 1,221
Apr 10, 2017 $ 1.03
+0.00%
$ 1.06 million $ 1,207
Apr 9, 2017 $ 0.995
+0.00%
$ 1.03 million $ 1,204
Apr 8, 2017 $ 1.01
+0.00%
$ 1.06 million $ 1,181
Apr 7, 2017 $ 1
+0.00%
$ 1.03 million $ 1,190
Apr 6, 2017 $ 1.03
+0.00%
$ 1.06 million $ 1,189
Apr 5, 2017 $ 1.03
+0.00%
$ 1.08 million $ 1,130
Apr 4, 2017 $ 1.04
+0.00%
$ 1.08 million $ 1,142
Apr 3, 2017 $ 1.03
+0.00%
$ 1.08 million $ 1,148
Apr 2, 2017 $ 1.03
+0.00%
$ 1.08 million $ 1,097
Apr 1, 2017 $ 1.13
+0.00%
$ 1.17 million $ 1,086
Mar 31, 2017 $ 1.15
+0.00%
$ 1.19 million $ 1,079
Mar 30, 2017 $ 1.11
+0.00%
$ 1.15 million $ 1,038
Mar 29, 2017 $ 1.05
+0.00%
$ 1.11 million $ 1,042
Mar 28, 2017 $ 1.16
+0.00%
$ 1.21 million $ 1,044
Mar 27, 2017 $ 1.26
+0.00%
$ 1.27 million $ 1,045
Mar 26, 2017 $ 1
+0.00%
$ 1.05 million $ 969
Mar 25, 2017 $ 1.04
+0.00%
$ 1.09 million $ 966
Mar 24, 2017 $ 1
+0.00%
$ 1.05 million $ 940
Mar 23, 2017 $ 1
+0.00%
$ 1.05 million $ 1,035
Mar 22, 2017 $ 1.01
+0.00%
$ 1.07 million $ 1,045
Mar 21, 2017 $ 0.987
+0.00%
$ 1.06 million $ 1,121
Mar 20, 2017 $ 1.02
+0.00%
$ 1.08 million $ 1,048
Mar 19, 2017 $ 1.01
+0.00%
$ 1.07 million $ 1,023
Mar 18, 2017 $ 0.909
+0.00%
$ 964,271 $ 971
Mar 17, 2017 $ 0.985
+0.00%
$ 1.07 million $ 1,072
Mar 16, 2017 $ 1.06
+0.00%
$ 1.14 million $ 1,173
Mar 15, 2017 $ 0.995
+0.00%
$ 1.06 million $ 1,253
Mar 14, 2017 $ 0.996
+0.00%
$ 1.06 million $ 1,243
Mar 13, 2017 $ 1
+0.00%
$ 1.07 million $ 1,238