Steem Dollars Historical Data

SBD Page 12
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 4
-6.43%
$ 55.32 million $ 4.85 million
Dec 4, 2024 $ 4.29
+5.27%
$ 59.35 million $ 14.29 million
Dec 3, 2024 $ 4.25
+9.55%
$ 58.72 million $ 10.91 million
Dec 2, 2024 $ 3.88
-3.27%
$ 53.7 million $ 4.96 million
Dec 1, 2024 $ 4.01
-1.19%
$ 55.41 million $ 5.2 million
Nov 30, 2024 $ 3.93
-1.07%
$ 54.32 million $ 4.68 million
Nov 29, 2024 $ 3.98
+2.39%
$ 54.91 million $ 3.19 million
Nov 28, 2024 $ 3.87
-2.14%
$ 53.42 million $ 3.24 million
Nov 27, 2024 $ 3.94
+6.56%
$ 54.46 million $ 6.33 million
Nov 26, 2024 $ 3.9
-1.39%
$ 53.74 million $ 44.23 million
Nov 25, 2024 $ 3.81
+15.47%
$ 52.49 million $ 5.18 million
Nov 24, 2024 $ 3.3
+1.58%
$ 45.51 million $ 9.11 million
Nov 23, 2024 $ 3.25
+5.69%
$ 44.75 million $ 3.46 million
Nov 22, 2024 $ 3.07
+1.37%
$ 42.35 million $ 2.04 million
Nov 21, 2024 $ 3.02
+2.15%
$ 41.72 million $ 1.43 million
Nov 20, 2024 $ 2.97
-3.75%
$ 40.95 million $ 1.65 million
Nov 19, 2024 $ 3.08
-0.56%
$ 42.45 million $ 2.62 million
Nov 18, 2024 $ 3.09
+6.95%
$ 42.65 million $ 2.09 million
Nov 17, 2024 $ 2.89
-4.89%
$ 39.86 million $ 1.81 million
Nov 16, 2024 $ 3.04
+5.99%
$ 41.88 million $ 2.49 million
Nov 15, 2024 $ 2.83
+2.77%
$ 39.04 million $ 1.57 million
Nov 14, 2024 $ 2.75
-3.16%
$ 37.87 million $ 2.75 million
Nov 13, 2024 $ 2.84
-6.12%
$ 39.15 million $ 16.33 million
Nov 12, 2024 $ 3.03
+2.97%
$ 41.75 million $ 16.89 million
Nov 11, 2024 $ 2.92
+5.61%
$ 40.23 million $ 3.29 million
Nov 10, 2024 $ 2.77
+5.23%
$ 38.12 million $ 3.45 million
Nov 9, 2024 $ 2.63
-1.37%
$ 36.2 million $ 1.6 million
Nov 8, 2024 $ 2.62
+2.27%
$ 36.08 million $ 2.15 million
Nov 7, 2024 $ 2.56
+0.71%
$ 35.28 million $ 1.49 million
Nov 6, 2024 $ 2.54
+8.37%
$ 34.99 million $ 1.69 million
Nov 5, 2024 $ 2.35
+0.95%
$ 32.29 million $ 1.34 million
Nov 4, 2024 $ 2.32
-2.86%
$ 31.96 million $ 1.04 million
Nov 3, 2024 $ 2.38
-5.74%
$ 32.78 million $ 9.65 million
Nov 2, 2024 $ 2.53
-1.49%
$ 34.74 million $ 420,843
Nov 1, 2024 $ 2.56
+0.44%
$ 35.19 million $ 631,816
Oct 31, 2024 $ 2.55
-3.35%
$ 35.04 million $ 575,950
Oct 30, 2024 $ 2.63
+1.76%
$ 36.22 million $ 604,863
Oct 29, 2024 $ 2.59
+1.72%
$ 35.59 million $ 699,973
Oct 28, 2024 $ 2.55
+0.09%
$ 35 million $ 600,571
Oct 27, 2024 $ 2.54
-0.18%
$ 34.91 million $ 412,549
Oct 26, 2024 $ 2.55
+0.37%
$ 35.02 million $ 658,079
Oct 25, 2024 $ 2.52
-3.90%
$ 34.54 million $ 547,393
Oct 24, 2024 $ 2.61
-1.67%
$ 35.8 million $ 864,827
Oct 23, 2024 $ 2.65
-1.62%
$ 36.37 million $ 670,945
Oct 22, 2024 $ 2.69
-2.19%
$ 36.9 million $ 1.38 million
Oct 21, 2024 $ 2.73
+0.07%
$ 37.45 million $ 5.29 million
Oct 20, 2024 $ 2.73
+1.29%
$ 37.51 million $ 708,301
Oct 19, 2024 $ 2.7
+0.54%
$ 37.08 million $ 742,116
Oct 18, 2024 $ 2.69
+0.32%
$ 36.95 million $ 512,832
Oct 17, 2024 $ 2.68
-2.80%
$ 36.67 million $ 470,280