Steem Dollars Historical Data

SBD Page 12
Download
Date Close Price change Market cap Trading volume
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
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