Steem Dollars Historical Data

SBD Page 10
Download
Date Close Price change Market cap Trading volume
Mar 29, 2025 $ 0.738
-5.41%
$ 7.23 million $ 540,636
Mar 28, 2025 $ 0.772
-3.10%
$ 7.57 million $ 1.44 million
Mar 27, 2025 $ 0.805
-0.46%
$ 7.9 million $ 1.75 million
Mar 26, 2025 $ 0.801
-0.19%
$ 7.86 million $ 1.29 million
Mar 25, 2025 $ 0.806
+1.85%
$ 7.92 million $ 2.42 million
Mar 24, 2025 $ 0.791
+7.41%
$ 7.81 million $ 4.82 million
Mar 23, 2025 $ 0.737
-4.35%
$ 7.27 million $ 7.46 million
Mar 22, 2025 $ 0.77
+4.81%
$ 7.63 million $ 757,234
Mar 21, 2025 $ 0.734
-8.17%
$ 7.27 million $ 864,919
Mar 20, 2025 $ 0.793
-2.11%
$ 7.86 million $ 4.4 million
Mar 19, 2025 $ 0.808
-1.17%
$ 8 million $ 5.18 million
Mar 18, 2025 $ 0.82
-7.61%
$ 8.13 million $ 4.05 million
Mar 17, 2025 $ 0.888
+19.22%
$ 8.91 million $ 3.15 million
Mar 16, 2025 $ 0.745
+0.00%
$ 7.49 million $ 2.12 million
Mar 15, 2025 $ 0.745
+0.00%
$ 7.52 million $ 1.62 million
Mar 14, 2025 $ 0.742
+1.57%
$ 7.53 million $ 4.08 million
Mar 13, 2025 $ 0.735
-7.21%
$ 7.46 million $ 5.9 million
Mar 12, 2025 $ 0.789
+0.29%
$ 8.02 million $ 2.17 million
Mar 11, 2025 $ 0.802
-7.58%
$ 8.17 million $ 3.13 million
Mar 10, 2025 $ 0.8
-8.14%
$ 8.16 million $ 3.47 million
Mar 9, 2025 $ 0.847
-9.76%
$ 8.7 million $ 1.2 million
Mar 8, 2025 $ 0.938
+2.00%
$ 9.67 million $ 625,810
Mar 7, 2025 $ 0.919
-0.02%
$ 9.49 million $ 2.67 million
Mar 6, 2025 $ 0.915
+1.57%
$ 9.49 million $ 2.44 million
Mar 5, 2025 $ 0.875
+37.08%
$ 9.08 million $ 2.78 million
Mar 4, 2025 $ 0.638
+0.95%
$ 6.66 million $ 3.41 million
Mar 3, 2025 $ 0.632
-3.80%
$ 6.65 million $ 3.95 million
Mar 2, 2025 $ 0.649
-4.89%
$ 6.87 million $ 2.12 million
Mar 1, 2025 $ 0.688
+6.97%
$ 7.31 million $ 453,712
Feb 28, 2025 $ 0.643
-4.95%
$ 6.84 million $ 581,687
Feb 27, 2025 $ 0.676
-1.07%
$ 7.32 million $ 540,522
Feb 26, 2025 $ 0.67
+3.83%
$ 7.25 million $ 571,484
Feb 25, 2025 $ 0.647
-3.88%
$ 7.01 million $ 611,591
Feb 24, 2025 $ 0.677
-0.13%
$ 7.33 million $ 444,300
Feb 23, 2025 $ 0.676
+2.44%
$ 7.32 million $ 388,100
Feb 22, 2025 $ 0.659
+4.77%
$ 7.34 million $ 584,939
Feb 21, 2025 $ 0.629
+0.02%
$ 7.01 million $ 621,471
Feb 20, 2025 $ 0.628
-1.10%
$ 8.83 million $ 547,501
Feb 19, 2025 $ 0.635
+4.46%
$ 8.93 million $ 604,454
Feb 18, 2025 $ 0.608
+2.50%
$ 8.55 million $ 585,702
Feb 17, 2025 $ 0.586
-6.73%
$ 8.25 million $ 581,641
Feb 16, 2025 $ 0.637
+7.11%
$ 8.97 million $ 491,371
Feb 15, 2025 $ 0.596
-2.42%
$ 8.38 million $ 544,024
Feb 14, 2025 $ 0.61
-14.37%
$ 8.58 million $ 580,725
Feb 13, 2025 $ 0.72
+3.55%
$ 10.12 million $ 650,712
Feb 12, 2025 $ 0.696
-17.66%
$ 9.79 million $ 766,646
Feb 11, 2025 $ 0.843
+3.77%
$ 11.84 million $ 562,258
Feb 10, 2025 $ 0.817
-1.63%
$ 11.48 million $ 577,671
Feb 9, 2025 $ 0.828
+6.32%
$ 11.64 million $ 441,015
Feb 8, 2025 $ 0.809
+16.29%
$ 11.37 million $ 542,082