Steem Dollars Historical Data

SBD Page 16
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 5.48
-6.19%
$ 69.13 million $ 64.24 million
Nov 27, 2023 $ 5.58
-10.65%
$ 70.48 million $ 170.22 million
Nov 26, 2023 $ 6.23
+23.15%
$ 78.61 million $ 284.9 million
Nov 25, 2023 $ 5.07
-3.35%
$ 64.03 million $ 7.54 million
Nov 24, 2023 $ 5.26
+2.30%
$ 66.33 million $ 14.56 million
Nov 23, 2023 $ 5.18
-1.76%
$ 65.3 million $ 14.03 million
Nov 22, 2023 $ 5.26
+3.20%
$ 66.35 million $ 24.19 million
Nov 21, 2023 $ 5
+1.53%
$ 63.03 million $ 55 million
Nov 20, 2023 $ 4.81
+1.10%
$ 60.64 million $ 4.07 million
Nov 19, 2023 $ 4.8
+0.65%
$ 60.49 million $ 4.45 million
Nov 18, 2023 $ 4.81
-6.09%
$ 60.61 million $ 10.06 million
Nov 17, 2023 $ 5.12
-5.94%
$ 64.42 million $ 14.82 million
Nov 16, 2023 $ 5.49
+4.22%
$ 69.11 million $ 52.04 million
Nov 15, 2023 $ 5.25
-2.03%
$ 66.08 million $ 44.41 million
Nov 14, 2023 $ 5.39
+6.72%
$ 67.74 million $ 216.86 million
Nov 13, 2023 $ 5.04
+8.89%
$ 63.33 million $ 159.09 million
Nov 12, 2023 $ 4.24
+0.18%
$ 53.57 million $ 7.52 million
Nov 11, 2023 $ 4.26
-12.26%
$ 53.45 million $ 17.7 million
Nov 10, 2023 $ 4.91
+1.18%
$ 61.63 million $ 49.77 million
Nov 9, 2023 $ 4.9
+0.49%
$ 61.47 million $ 112.6 million
Nov 8, 2023 $ 4.87
+3.92%
$ 61.46 million $ 223.72 million
Nov 7, 2023 $ 4.65
+40.95%
$ 58.41 million $ 234.74 million
Nov 6, 2023 $ 3.3
-2.43%
$ 41.47 million $ 12.88 million
Nov 5, 2023 $ 3.38
-8.01%
$ 42.36 million $ 25.44 million
Nov 4, 2023 $ 3.82
+17.12%
$ 47.86 million $ 148.65 million
Nov 3, 2023 $ 3.26
+10.20%
$ 40.86 million $ 41.5 million
Nov 2, 2023 $ 2.98
-0.29%
$ 37.35 million $ 4.23 million
Nov 1, 2023 $ 3
+1.93%
$ 37.64 million $ 5.32 million
Oct 31, 2023 $ 2.97
-2.23%
$ 37.2 million $ 10.15 million
Oct 30, 2023 $ 3
+2.40%
$ 37.61 million $ 8.64 million
Oct 29, 2023 $ 2.96
-0.37%
$ 37 million $ 40.8 million
Oct 28, 2023 $ 2.92
+6.45%
$ 36.57 million $ 13.48 million
Oct 27, 2023 $ 2.77
+2.23%
$ 34.67 million $ 4.31 million
Oct 26, 2023 $ 2.72
-1.97%
$ 34.06 million $ 7.31 million
Oct 25, 2023 $ 2.77
-7.79%
$ 34.7 million $ 32.79 million
Oct 24, 2023 $ 2.92
-6.23%
$ 36.6 million $ 77.29 million
Oct 23, 2023 $ 3.12
-34.57%
$ 39.02 million $ 188.5 million
Oct 22, 2023 $ 4.77
+83.85%
$ 59.63 million $ 180.65 million
Oct 21, 2023 $ 2.67
+13.34%
$ 33.44 million $ 9.75 million
Oct 20, 2023 $ 2.36
+7.23%
$ 29.5 million $ 2.32 million
Oct 19, 2023 $ 2.2
-0.62%
$ 27.51 million $ 1.1 million
Oct 18, 2023 $ 2.21
-1.62%
$ 27.68 million $ 1.46 million
Oct 17, 2023 $ 2.26
-0.06%
$ 28.26 million $ 1.27 million
Oct 16, 2023 $ 2.27
+1.52%
$ 28.41 million $ 1.62 million
Oct 15, 2023 $ 2.24
+2.20%
$ 27.94 million $ 1.55 million
Oct 14, 2023 $ 2.19
-0.33%
$ 27.33 million $ 570,220
Oct 13, 2023 $ 2.2
+1.25%
$ 27.51 million $ 551,031
Oct 12, 2023 $ 2.19
-0.24%
$ 27.3 million $ 433,195
Oct 11, 2023 $ 2.19
-0.91%
$ 27.33 million $ 565,988
Oct 10, 2023 $ 2.22
+1.56%
$ 27.71 million $ 1.14 million