Steem Dollars Historical Data

SBD Page 14
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $ 2.25
+4.76%
$ 30.3 million $ 28.62 million
Jul 5, 2024 $ 2.15
+0.07%
$ 28.95 million $ 38.86 million
Jul 4, 2024 $ 2.2
-8.60%
$ 29.6 million $ 33.76 million
Jul 3, 2024 $ 2.4
-3.06%
$ 32.4 million $ 31.71 million
Jul 2, 2024 $ 2.48
-1.15%
$ 33.43 million $ 27.66 million
Jul 1, 2024 $ 2.51
-2.02%
$ 33.82 million $ 23.76 million
Jun 30, 2024 $ 2.55
+1.31%
$ 34.38 million $ 23.12 million
Jun 29, 2024 $ 2.49
-1.35%
$ 33.48 million $ 25.05 million
Jun 28, 2024 $ 2.52
+0.04%
$ 33.92 million $ 29.37 million
Jun 27, 2024 $ 2.52
+1.40%
$ 33.94 million $ 31.22 million
Jun 26, 2024 $ 2.48
-1.38%
$ 33.32 million $ 29.1 million
Jun 25, 2024 $ 2.5
+3.10%
$ 33.66 million $ 33.77 million
Jun 24, 2024 $ 2.41
-1.27%
$ 32.49 million $ 36.21 million
Jun 23, 2024 $ 2.46
-1.46%
$ 33.14 million $ 23.73 million
Jun 22, 2024 $ 2.5
-5.73%
$ 33.62 million $ 27.29 million
Jun 21, 2024 $ 2.64
+10.84%
$ 35.51 million $ 35.78 million
Jun 20, 2024 $ 2.37
+1.04%
$ 31.89 million $ 32.28 million
Jun 19, 2024 $ 2.34
-0.81%
$ 31.34 million $ 32.85 million
Jun 18, 2024 $ 2.36
-6.82%
$ 31.68 million $ 39.81 million
Jun 17, 2024 $ 2.53
-12.06%
$ 34.05 million $ 33.1 million
Jun 16, 2024 $ 2.88
-8.56%
$ 38.69 million $ 25.26 million
Jun 15, 2024 $ 3.15
-0.08%
$ 42.3 million $ 28.85 million
Jun 14, 2024 $ 3.15
-1.40%
$ 42.32 million $ 29.99 million
Jun 13, 2024 $ 3.2
+2.27%
$ 42.91 million $ 35.6 million
Jun 12, 2024 $ 3.14
-2.99%
$ 42.14 million $ 34.53 million
Jun 11, 2024 $ 3.24
-0.79%
$ 43.55 million $ 37.08 million
Jun 10, 2024 $ 3.3
+0.00%
$ 44.28 million $ 27.19 million
Jun 9, 2024 $ 3.27
+1.59%
$ 43.85 million $ 26.96 million
Jun 8, 2024 $ 3.22
-4.77%
$ 43.34 million $ 35.21 million
Jun 7, 2024 $ 3.33
-3.33%
$ 44.6 million $ 35.38 million
Jun 6, 2024 $ 3.44
-1.89%
$ 46.12 million $ 31.5 million
Jun 5, 2024 $ 3.52
-0.63%
$ 47.12 million $ 32.13 million
Jun 4, 2024 $ 3.52
+0.83%
$ 47.14 million $ 31.24 million
Jun 3, 2024 $ 3.47
-1.41%
$ 46.46 million $ 31.12 million
Jun 2, 2024 $ 3.58
+0.86%
$ 47.89 million $ 27.06 million
Jun 1, 2024 $ 3.55
-0.29%
$ 47.48 million $ 27.36 million
May 31, 2024 $ 3.55
-2.57%
$ 47.56 million $ 30.2 million
May 30, 2024 $ 3.65
-1.80%
$ 48.78 million $ 29.64 million
May 29, 2024 $ 3.71
+1.95%
$ 49.62 million $ 28.05 million
May 28, 2024 $ 3.65
-2.04%
$ 48.84 million $ 30.93 million
May 27, 2024 $ 3.73
+2.29%
$ 49.88 million $ 28.17 million
May 26, 2024 $ 3.66
+0.05%
$ 48.89 million $ 19.98 million
May 25, 2024 $ 3.66
-2.76%
$ 48.85 million $ 25.28 million
May 24, 2024 $ 3.73
-0.62%
$ 49.83 million $ 36.86 million
May 23, 2024 $ 3.78
+0.79%
$ 50.47 million $ 33.35 million
May 22, 2024 $ 3.75
-0.28%
$ 50.05 million $ 29.99 million
May 21, 2024 $ 3.79
+2.06%
$ 50.55 million $ 40.87 million
May 20, 2024 $ 3.72
+0.58%
$ 49.63 million $ 25.41 million
May 19, 2024 $ 3.68
-2.55%
$ 49.06 million $ 21.95 million
May 18, 2024 $ 3.77
+0.80%
$ 50.22 million $ 23.25 million