Steem Dollars Historical Data

SBD Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.83
+0.65%
$ 7.82 million $ 901,460
May 30, 2025 $ 0.847
-4.62%
$ 7.98 million $ 1.91 million
May 29, 2025 $ 0.888
-1.76%
$ 8.37 million $ 1.64 million
May 28, 2025 $ 0.903
+1.33%
$ 8.52 million $ 1.44 million
May 27, 2025 $ 0.89
+5.35%
$ 8.39 million $ 1.7 million
May 26, 2025 $ 0.845
-1.38%
$ 7.96 million $ 1.17 million
May 25, 2025 $ 0.867
-1.40%
$ 8.17 million $ 1.29 million
May 24, 2025 $ 0.879
-1.28%
$ 8.29 million $ 1.31 million
May 23, 2025 $ 0.876
-4.98%
$ 8.27 million $ 2.21 million
May 22, 2025 $ 0.912
+0.70%
$ 8.61 million $ 2.48 million
May 21, 2025 $ 0.906
+2.32%
$ 8.56 million $ 2.76 million
May 20, 2025 $ 0.884
-3.74%
$ 8.35 million $ 1.85 million
May 19, 2025 $ 0.916
-0.01%
$ 8.66 million $ 2.37 million
May 18, 2025 $ 0.918
+3.44%
$ 8.68 million $ 1.52 million
May 17, 2025 $ 0.888
-0.52%
$ 8.39 million $ 986,427
May 16, 2025 $ 0.892
-1.38%
$ 8.44 million $ 1.25 million
May 15, 2025 $ 0.906
+2.37%
$ 8.57 million $ 1.56 million
May 14, 2025 $ 0.885
-4.78%
$ 8.38 million $ 1.41 million
May 13, 2025 $ 0.923
-1.11%
$ 8.73 million $ 1.79 million
May 12, 2025 $ 0.933
+0.53%
$ 8.84 million $ 2.27 million
May 11, 2025 $ 0.923
+0.06%
$ 8.76 million $ 1.51 million
May 10, 2025 $ 0.923
+5.45%
$ 8.76 million $ 1.16 million
May 9, 2025 $ 0.876
+4.65%
$ 8.31 million $ 2.37 million
May 8, 2025 $ 0.837
+2.33%
$ 7.94 million $ 2.17 million
May 7, 2025 $ 0.818
-4.39%
$ 7.76 million $ 1.26 million
May 6, 2025 $ 0.853
+1.34%
$ 8.1 million $ 1.25 million
May 5, 2025 $ 0.841
+0.24%
$ 7.99 million $ 1.31 million
May 4, 2025 $ 0.841
-2.98%
$ 7.99 million $ 854,902
May 3, 2025 $ 0.869
+1.68%
$ 8.26 million $ 798,714
May 2, 2025 $ 0.855
-0.07%
$ 8.17 million $ 1.25 million
May 1, 2025 $ 0.856
-2.08%
$ 8.18 million $ 1.56 million
Apr 30, 2025 $ 0.874
+0.73%
$ 8.35 million $ 1.3 million
Apr 29, 2025 $ 0.875
+0.93%
$ -- $ 873,315
Apr 28, 2025 $ 0.867
+0.49%
$ 8.3 million $ 1.15 million
Apr 27, 2025 $ 0.863
-0.77%
$ 8.26 million $ 538,410
Apr 26, 2025 $ 0.87
+3.31%
$ 8.35 million $ 560,924
Apr 25, 2025 $ 0.842
-2.32%
$ 8.09 million $ 1.4 million
Apr 24, 2025 $ 0.862
-0.06%
$ 8.28 million $ 1.13 million
Apr 23, 2025 $ 0.863
-3.46%
$ 8.29 million $ 1.5 million
Apr 22, 2025 $ 0.894
+6.91%
$ 8.59 million $ 2.2 million
Apr 21, 2025 $ 0.836
+0.61%
$ 8.05 million $ 1.04 million
Apr 20, 2025 $ 0.829
-3.45%
$ 7.99 million $ 578,458
Apr 19, 2025 $ 0.857
-2.92%
$ 8.27 million $ 569,806
Apr 18, 2025 $ 0.88
+12.27%
$ 8.5 million $ 572,574
Apr 17, 2025 $ 0.784
-5.64%
$ 7.57 million $ 1.08 million
Apr 16, 2025 $ 0.831
+6.63%
$ 8.02 million $ 1.4 million
Apr 15, 2025 $ 0.779
+4.32%
$ 7.53 million $ 1.37 million
Apr 14, 2025 $ 0.749
-3.62%
$ 7.28 million $ 1.05 million
Apr 13, 2025 $ 0.775
+2.59%
$ 7.55 million $ 962,483
Apr 12, 2025 $ 0.756
-4.00%
$ 7.36 million $ 722,824