Steem Dollars Historical Data

SBD Page 14
Download
Date Close Price change Market cap Trading volume
Aug 27, 2024 $ 2.46
-2.87%
$ 33.4 million $ 3.25 million
Aug 26, 2024 $ 2.53
-3.30%
$ 34.44 million $ 3.3 million
Aug 25, 2024 $ 2.61
-2.13%
$ 35.49 million $ 5.13 million
Aug 24, 2024 $ 2.67
+1.24%
$ 36.26 million $ 3.47 million
Aug 23, 2024 $ 2.62
+4.32%
$ 35.67 million $ 4.8 million
Aug 22, 2024 $ 2.52
+2.67%
$ 34.23 million $ 8.23 million
Aug 21, 2024 $ 2.45
-0.54%
$ 33.3 million $ 2.53 million
Aug 20, 2024 $ 2.46
+0.76%
$ 33.46 million $ 2.73 million
Aug 19, 2024 $ 2.45
+1.36%
$ 33.25 million $ 2.81 million
Aug 18, 2024 $ 2.42
+0.49%
$ 32.85 million $ 2.57 million
Aug 17, 2024 $ 2.4
-0.30%
$ 32.61 million $ 2.67 million
Aug 16, 2024 $ 2.4
-3.25%
$ 32.63 million $ 4.45 million
Aug 15, 2024 $ 2.48
+2.26%
$ 33.71 million $ 3.51 million
Aug 14, 2024 $ 2.43
-0.73%
$ 32.94 million $ 3.57 million
Aug 13, 2024 $ 2.44
-3.35%
$ 33.09 million $ 3.56 million
Aug 12, 2024 $ 2.52
+0.65%
$ 34.22 million $ 4.97 million
Aug 11, 2024 $ 2.51
-4.06%
$ 34.09 million $ 3.9 million
Aug 10, 2024 $ 2.61
+3.38%
$ 35.46 million $ 8.82 million
Aug 9, 2024 $ 2.53
-0.83%
$ 34.3 million $ 6.09 million
Aug 8, 2024 $ 2.56
+11.74%
$ 34.66 million $ 4.27 million
Aug 7, 2024 $ 2.28
+0.18%
$ 30.93 million $ 5.09 million
Aug 6, 2024 $ 2.28
+6.81%
$ 30.93 million $ 5.21 million
Aug 5, 2024 $ 2.14
-7.82%
$ 28.97 million $ 5.25 million
Aug 4, 2024 $ 2.3
-4.79%
$ 31.2 million $ 4.13 million
Aug 3, 2024 $ 2.41
-1.38%
$ 32.69 million $ 8.36 million
Aug 2, 2024 $ 2.45
-3.54%
$ 33.14 million $ 4.95 million
Aug 1, 2024 $ 2.54
-3.97%
$ -- $ 3.85 million
Jul 31, 2024 $ 2.65
-2.02%
$ 35.84 million $ 3.65 million
Jul 30, 2024 $ 2.69
-0.34%
$ 36.47 million $ 4 million
Jul 26, 2024 $ 2.64
+0.91%
$ -- $ 4.38 million
Jul 25, 2024 $ 2.61
-0.84%
$ 35.32 million $ 12.69 million
Jul 24, 2024 $ 2.62
-1.81%
$ 35.47 million $ 32.48 million
Jul 23, 2024 $ 2.67
-0.58%
$ 36.12 million $ 32.82 million
Jul 22, 2024 $ 2.69
-5.04%
$ 36.41 million $ 36.22 million
Jul 21, 2024 $ 2.83
+4.23%
$ 38.26 million $ 79.63 million
Jul 20, 2024 $ 2.73
+0.54%
$ 36.94 million $ 30.42 million
Jul 19, 2024 $ 2.71
+6.41%
$ 36.55 million $ 33.45 million
Jul 18, 2024 $ 2.54
+1.74%
$ 34.38 million $ 31.53 million
Jul 17, 2024 $ 2.5
-1.01%
$ 33.8 million $ 33.03 million
Jul 16, 2024 $ 2.51
-0.73%
$ 33.92 million $ 35.75 million
Jul 15, 2024 $ 2.53
+2.84%
$ 34.17 million $ 31.68 million
Jul 14, 2024 $ 2.46
+0.87%
$ 33.2 million $ 28.57 million
Jul 13, 2024 $ 2.44
+0.19%
$ 32.99 million $ 27.1 million
Jul 12, 2024 $ 2.44
+1.56%
$ 32.9 million $ 31 million
Jul 11, 2024 $ 2.4
+0.97%
$ 32.4 million $ 39.85 million
Jul 10, 2024 $ 2.38
+1.64%
$ 32.16 million $ 30 million
Jul 9, 2024 $ 2.34
+2.80%
$ 31.56 million $ 30.24 million
Jul 8, 2024 $ 2.3
+5.11%
$ 30.99 million $ 31.12 million
Jul 7, 2024 $ 2.19
-2.59%
$ 29.56 million $ 30.87 million
Jul 6, 2024 $ 2.25
+4.76%
$ 30.3 million $ 28.62 million