Steem Dollars Historical Data

SBD Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $ 0.975
+4.67%
$ 9.21 million $ 822,556
Jul 19, 2025 $ 0.932
+0.01%
$ 8.8 million $ 452,819
Jul 18, 2025 $ 0.932
+4.84%
$ 8.8 million $ 1.37 million
Jul 17, 2025 $ 0.885
-1.47%
$ 8.35 million $ 1.05 million
Jul 16, 2025 $ 0.898
+4.55%
$ 8.48 million $ 1.2 million
Jul 15, 2025 $ 0.859
+0.28%
$ 8.11 million $ 1.96 million
Jul 14, 2025 $ 0.856
+0.85%
$ 8.09 million $ 2.02 million
Jul 13, 2025 $ 0.885
+4.19%
$ 8.02 million $ 658,158
Jul 12, 2025 $ 0.849
-1.12%
$ 8.02 million $ 772,414
Jul 11, 2025 $ 0.859
+9.35%
$ 8.11 million $ 2.26 million
Jul 10, 2025 $ 0.809
+0.72%
$ 7.64 million $ 1.6 million
Jul 9, 2025 $ 0.803
+6.01%
$ 7.58 million $ 1.25 million
Jul 8, 2025 $ 0.758
-2.24%
$ 7.16 million $ 791,141
Jul 7, 2025 $ 0.775
+0.53%
$ 7.32 million $ 885,357
Jul 6, 2025 $ 0.771
-0.80%
$ 7.28 million $ 540,313
Jul 5, 2025 $ 0.777
-1.02%
$ 7.34 million $ 320,545
Jul 4, 2025 $ 0.785
-2.22%
$ 7.42 million $ 1.09 million
Jul 3, 2025 $ 0.803
+0.48%
$ 7.58 million $ 1.2 million
Jul 2, 2025 $ 0.799
+9.60%
$ 7.55 million $ 1.65 million
Jul 1, 2025 $ 0.729
-6.45%
$ 6.89 million $ 1 million
Jun 30, 2025 $ 0.78
+0.59%
$ 7.36 million $ 982,432
Jun 29, 2025 $ 0.775
+2.19%
$ 7.32 million $ 616,874
Jun 28, 2025 $ 0.758
+0.12%
$ 7.16 million $ 297,808
Jun 27, 2025 $ 0.757
+0.08%
$ 7.15 million $ 1.01 million
Jun 26, 2025 $ 0.755
-0.19%
$ 7.13 million $ 1.01 million
Jun 25, 2025 $ 0.756
-0.96%
$ 7.14 million $ 1.36 million
Jun 24, 2025 $ 0.764
+2.40%
$ 7.21 million $ 1.44 million
Jun 23, 2025 $ 0.749
+8.16%
$ 7.08 million $ 2.14 million
Jun 22, 2025 $ 0.693
-4.52%
$ 6.54 million $ 2.24 million
Jun 21, 2025 $ 0.726
-7.32%
$ 6.85 million $ 967,208
Jun 20, 2025 $ 0.782
+4.21%
$ 7.38 million $ 1.42 million
Jun 19, 2025 $ 0.75
+0.20%
$ 7.08 million $ 742,895
Jun 18, 2025 $ 0.749
-4.53%
$ 7.07 million $ 1.31 million
Jun 17, 2025 $ 0.784
-5.21%
$ 7.4 million $ 1.74 million
Jun 16, 2025 $ 0.827
-1.54%
$ 7.81 million $ 1.42 million
Jun 15, 2025 $ 0.84
+4.49%
$ 7.93 million $ 692,747
Jun 14, 2025 $ 0.804
-2.11%
$ 7.59 million $ 829,505
Jun 13, 2025 $ 0.82
-5.26%
$ 7.74 million $ 2.31 million
Jun 12, 2025 $ 0.865
-3.31%
$ 8.16 million $ 1.82 million
Jun 11, 2025 $ 0.895
-1.16%
$ 8.45 million $ 2.96 million
Jun 10, 2025 $ 0.906
+1.09%
$ 8.54 million $ 3.32 million
Jun 9, 2025 $ 0.896
+5.74%
$ 8.45 million $ 2.74 million
Jun 8, 2025 $ 0.846
-0.27%
$ 7.98 million $ 1.44 million
Jun 7, 2025 $ 0.853
+5.87%
$ 8.04 million $ 1.58 million
Jun 6, 2025 $ 0.805
-1.59%
$ 7.59 million $ 3.27 million
Jun 5, 2025 $ 0.818
-1.87%
$ 7.72 million $ 2.87 million
Jun 4, 2025 $ 0.834
-4.47%
$ 7.86 million $ 2.17 million
Jun 3, 2025 $ 0.873
-1.21%
$ 8.23 million $ 2.73 million
Jun 2, 2025 $ 0.885
+0.52%
$ 8.35 million $ 1.05 million
Jun 1, 2025 $ 0.882
+6.99%
$ 8.31 million $ 748,834