Steem Dollars Historical Data

SBD Page 11
Download
Date Close Price change Market cap Trading volume
Feb 7, 2025 $ 0.707
-11.21%
$ 9.93 million $ 652,358
Feb 6, 2025 $ 0.795
+4.26%
$ 11.17 million $ 491,272
Feb 5, 2025 $ 0.754
-8.64%
$ 10.58 million $ 540,523
Feb 4, 2025 $ 0.825
+1.73%
$ 11.58 million $ 347,902
Feb 3, 2025 $ 0.811
+4.18%
$ 11.38 million $ 909,130
Feb 2, 2025 $ 0.779
-12.80%
$ 10.93 million $ 478,706
Feb 1, 2025 $ 0.895
-3.37%
$ 12.55 million $ 373,002
Jan 31, 2025 $ 0.919
-1.50%
$ 12.9 million $ 347,537
Jan 30, 2025 $ 0.93
-0.99%
$ 13.04 million $ 411,447
Jan 29, 2025 $ 0.94
+0.11%
$ 13.19 million $ 380,866
Jan 28, 2025 $ 0.936
+0.59%
$ 13.13 million $ 431,550
Jan 27, 2025 $ 0.917
-4.46%
$ 12.85 million $ 520,968
Jan 26, 2025 $ 0.96
+0.13%
$ 13.45 million $ 369,618
Jan 25, 2025 $ 0.96
-1.53%
$ 13.46 million $ 394,771
Jan 24, 2025 $ 0.918
-1.97%
$ 12.86 million $ 587,303
Jan 23, 2025 $ 0.922
-4.30%
$ 12.89 million $ 545,262
Jan 22, 2025 $ 0.962
-11.81%
$ 13.44 million $ 44.79 million
Jan 21, 2025 $ 1.09
-7.68%
$ 15.23 million $ 54.94 million
Jan 20, 2025 $ 1.21
+15.82%
$ 16.87 million $ 55.21 million
Jan 19, 2025 $ 1.05
-11.27%
$ 14.69 million $ 63.85 million
Jan 18, 2025 $ 1.18
-9.44%
$ 16.54 million $ 115.85 million
Jan 17, 2025 $ 1.32
+0.60%
$ 18.43 million $ 203.51 million
Jan 16, 2025 $ 1.27
-7.05%
$ 17.76 million $ 534.81 million
Jan 15, 2025 $ 1.35
-5.67%
$ 18.9 million $ 67.36 million
Jan 14, 2025 $ 1.43
+13.50%
$ 19.96 million $ 99.33 million
Jan 13, 2025 $ 1.25
-30.40%
$ 17.48 million $ 221.21 million
Jan 12, 2025 $ 1.8
-5.30%
$ 25.18 million $ 290.93 million
Jan 11, 2025 $ 1.89
-6.58%
$ 26.35 million $ 214.94 million
Jan 10, 2025 $ 2.02
-5.21%
$ 28.19 million $ 428.29 million
Jan 9, 2025 $ 2.12
-6.35%
$ 29.51 million $ 1.39 billion
Jan 8, 2025 $ 2.27
+50.42%
$ 31.6 million $ 3.11 billion
Jan 7, 2025 $ 1.51
-10.37%
$ 21.05 million $ 14.4 million
Jan 6, 2025 $ 1.69
-1.09%
$ 23.59 million $ 59.51 million
Jan 5, 2025 $ 1.72
-6.38%
$ 23.93 million $ 509.48 million
Jan 4, 2025 $ 1.8
+30.04%
$ 25.12 million $ 416.74 million
Jan 3, 2025 $ 1.39
+5.33%
$ 19.34 million $ 8.31 million
Jan 2, 2025 $ 1.32
-11.12%
$ 18.34 million $ 5.12 million
Jan 1, 2025 $ 1.48
+11.71%
$ 20.67 million $ 8.29 million
Dec 31, 2024 $ 1.36
-26.46%
$ 18.88 million $ 30.28 million
Dec 30, 2024 $ 1.84
-43.14%
$ 25.67 million $ 32.19 million
Dec 29, 2024 $ 3.24
-10.22%
$ 45.14 million $ 12.86 million
Dec 28, 2024 $ 3.64
+16.49%
$ 50.69 million $ 36.25 million
Dec 27, 2024 $ 3.06
+2.14%
$ 42.62 million $ 1.81 million
Dec 26, 2024 $ 3
-4.18%
$ 41.76 million $ 1.98 million
Dec 25, 2024 $ 3.13
-4.82%
$ 43.6 million $ 2.57 million
Dec 24, 2024 $ 3.29
+0.76%
$ 45.75 million $ 18.5 million
Dec 23, 2024 $ 3.28
+5.70%
$ 45.59 million $ 11.22 million
Dec 22, 2024 $ 3.18
+6.21%
$ 44.15 million $ 25.53 million
Dec 21, 2024 $ 2.99
-3.80%
$ 41.58 million $ 1.38 million
Dec 20, 2024 $ 3.12
+5.62%
$ 43.3 million $ 3.37 million