Steem Dollars Historical Data

SBD Page 15
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 3.74
+2.43%
$ 49.87 million $ 27.57 million
May 16, 2024 $ 3.65
-2.04%
$ 48.62 million $ 31.93 million
May 15, 2024 $ 3.74
+5.80%
$ 49.73 million $ 30.12 million
May 14, 2024 $ 3.53
-0.99%
$ 46.98 million $ 29.41 million
May 13, 2024 $ 3.57
-1.26%
$ 47.42 million $ 32.65 million
May 12, 2024 $ 3.61
+1.04%
$ 47.99 million $ 23.8 million
May 11, 2024 $ 3.58
-1.63%
$ 47.53 million $ 27.66 million
May 10, 2024 $ 3.63
-2.13%
$ 48.27 million $ 27.38 million
May 9, 2024 $ 3.7
-1.48%
$ 49.08 million $ 25.76 million
Jan 8, 2024 $ 3.86
-12.06%
$ -- $ 37.28 million
Jan 7, 2024 $ 4.05
-9.79%
$ 51.61 million $ 57.78 million
Jan 6, 2024 $ 4.27
-2.78%
$ 54.35 million $ 2.47 million
Jan 5, 2024 $ 4.4
-4.48%
$ 56.04 million $ 5.97 million
Jan 4, 2024 $ 4.62
-3.65%
$ 58.74 million $ 64.3 million
Jan 3, 2024 $ 4.48
-4.11%
$ 57.03 million $ 4.99 million
Jan 2, 2024 $ 4.67
+0.34%
$ 59.43 million $ 5.48 million
Jan 1, 2024 $ 4.65
-1.70%
$ 59.19 million $ 442
Dec 31, 2023 $ 4.76
+1.23%
$ 60.54 million $ 6.38 million
Dec 30, 2023 $ 4.7
-0.57%
$ 59.8 million $ 3.06 million
Dec 29, 2023 $ 4.72
+1.70%
$ 60.03 million $ 9.81 million
Dec 28, 2023 $ 4.64
-1.32%
$ 58.98 million $ 1.52 million
Dec 27, 2023 $ 4.72
+1.53%
$ 59.95 million $ 3.89 million
Dec 26, 2023 $ 4.65
-3.30%
$ 59.11 million $ 2.67 million
Dec 25, 2023 $ 4.8
+1.28%
$ 60.92 million $ 2.04 million
Dec 24, 2023 $ 4.75
-0.43%
$ 60.34 million $ 6.64 million
Dec 23, 2023 $ 4.77
-0.58%
$ 60.54 million $ 1.71 million
Dec 22, 2023 $ 4.8
-0.53%
$ 60.99 million $ 2.57 million
Dec 21, 2023 $ 4.84
+0.99%
$ 61.46 million $ 2.34 million
Dec 20, 2023 $ 4.79
+1.41%
$ 60.8 million $ 4.6 million
Dec 19, 2023 $ 4.75
+1.33%
$ 60.29 million $ 5.25 million
Dec 18, 2023 $ 4.69
-2.94%
$ 59.53 million $ 5.94 million
Dec 17, 2023 $ 4.85
-4.11%
$ 61.51 million $ 5.67 million
Dec 16, 2023 $ 5.09
-5.31%
$ 64.48 million $ 8.15 million
Dec 15, 2023 $ 5.27
+6.39%
$ 66.86 million $ 17.51 million
Dec 14, 2023 $ 5
-0.88%
$ 63.34 million $ 2.86 million
Dec 13, 2023 $ 5.03
+2.27%
$ 63.75 million $ 3.2 million
Dec 12, 2023 $ 4.94
-0.33%
$ 62.54 million $ 5.76 million
Dec 11, 2023 $ 4.95
-6.80%
$ 62.73 million $ 6.43 million
Dec 10, 2023 $ 5.32
-1.41%
$ 67.34 million $ 7.3 million
Dec 9, 2023 $ 5.39
+0.49%
$ 68.24 million $ 8.43 million
Dec 8, 2023 $ 5.38
+1.66%
$ 68.03 million $ 25.46 million
Dec 7, 2023 $ 5.28
+1.28%
$ 66.76 million $ 5 million
Dec 6, 2023 $ 5.22
-1.06%
$ 66.04 million $ 6.95 million
Dec 5, 2023 $ 5.28
-0.47%
$ 66.73 million $ 7.2 million
Dec 4, 2023 $ 5.33
-0.86%
$ 67.32 million $ 12.91 million
Dec 3, 2023 $ 5.39
-4.44%
$ 68.09 million $ 34.79 million
Dec 2, 2023 $ 5.54
+11.08%
$ 70.03 million $ 133.25 million
Dec 1, 2023 $ 4.97
+1.00%
$ 62.84 million $ 6.87 million
Nov 30, 2023 $ 4.95
-6.89%
$ 62.49 million $ 16.75 million
Nov 29, 2023 $ 5.31
-3.91%
$ 67.1 million $ 24.84 million