Steem Dollars Historical Data

SBD Page 11
Download
Date Close Price change Market cap Trading volume
Apr 9, 2025 $0.679
+7.18%
$6.62 million $2.46 million
Apr 8, 2025 $0.634
-3.91%
$6.19 million $1.72 million
Apr 7, 2025 $0.653
-25.65%
$6.37 million $2.82 million
Apr 6, 2025 $0.878
-7.67%
$8.57 million $1.15 million
Apr 5, 2025 $0.953
-2.52%
$9.29 million $487,486
Apr 4, 2025 $0.71
+5.89%
$6.92 million $1.46 million
Apr 3, 2025 $0.67
-4.86%
$6.53 million $1.43 million
Apr 2, 2025 $0.717
-1.16%
$6.99 million $1.5 million
Apr 1, 2025 $0.729
+0.30%
$7.11 million $1.05 million
Mar 31, 2025 $0.732
+0.44%
$7.13 million $1.03 million
Mar 30, 2025 $0.727
-1.52%
$7.09 million $473,446
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