Steem Dollars Historical Data

SBD Page 17
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 2.2
-2.54%
$ 27.42 million $ 3.31 million
Oct 8, 2023 $ 2.25
-0.49%
$ 28.09 million $ 7.16 million
Oct 7, 2023 $ 2.27
+0.18%
$ 28.36 million $ 924,718
Oct 6, 2023 $ 2.28
+3.71%
$ 28.49 million $ 980,357
Oct 5, 2023 $ 2.21
-0.43%
$ 27.52 million $ 765,093
Oct 4, 2023 $ 2.22
+0.10%
$ 27.68 million $ 957,410
Oct 3, 2023 $ 2.21
-0.37%
$ 27.6 million $ 1.78 million
Oct 2, 2023 $ 2.23
-1.94%
$ 27.83 million $ 1.32 million
Oct 1, 2023 $ 2.28
+2.15%
$ 28.47 million $ 1.71 million
Sep 30, 2023 $ 2.24
+0.83%
$ 27.96 million $ 4.16 million
Sep 29, 2023 $ 2.23
-0.49%
$ 27.77 million $ 1.66 million
Sep 28, 2023 $ 2.24
+2.61%
$ 27.9 million $ 1.99 million
Sep 27, 2023 $ 2.19
-0.09%
$ 27.29 million $ 1.43 million
Sep 26, 2023 $ 2.2
-3.00%
$ 27.37 million $ 3.75 million
Sep 25, 2023 $ 2.27
-6.03%
$ 28.21 million $ 26.49 million
Sep 24, 2023 $ 2.41
+9.34%
$ 30.02 million $ 29.47 million
Sep 23, 2023 $ 2.21
+1.03%
$ 27.49 million $ 1.27 million
Sep 22, 2023 $ 2.2
+1.47%
$ 27.44 million $ 1.86 million
Sep 21, 2023 $ 2.17
-6.68%
$ 27.04 million $ 18.83 million
Sep 20, 2023 $ 2.3
+4.98%
$ 28.6 million $ 3.92 million
Sep 19, 2023 $ 2.2
+1.60%
$ 27.38 million $ 863,890
Sep 18, 2023 $ 2.19
+2.16%
$ 27.24 million $ 858,974
Sep 17, 2023 $ 2.14
-1.04%
$ 26.66 million $ 919,620
Sep 16, 2023 $ 2.17
+1.05%
$ 27.03 million $ 1.06 million
Sep 15, 2023 $ 2.16
+1.49%
$ 26.79 million $ 1.25 million
Sep 14, 2023 $ 2.15
+4.23%
$ 26.67 million $ 1.17 million
Sep 13, 2023 $ 2.07
-0.25%
$ 25.73 million $ 2.42 million
Sep 12, 2023 $ 2.02
+1.30%
$ 25.12 million $ 441,574
Sep 11, 2023 $ 2
-3.32%
$ 24.85 million $ 925,542
Sep 10, 2023 $ 2.07
-0.72%
$ 25.74 million $ 640,410
Sep 9, 2023 $ 2.1
+0.72%
$ 26.02 million $ 260,345
Sep 8, 2023 $ 2.08
+0.45%
$ 25.83 million $ 455,258
Sep 7, 2023 $ 2.07
+0.50%
$ 25.75 million $ 641,080
Sep 6, 2023 $ 2.07
-0.53%
$ 25.67 million $ 503,003
Sep 5, 2023 $ 2.08
-0.28%
$ 25.85 million $ 1.39 million
Sep 4, 2023 $ 2.08
-1.36%
$ 25.8 million $ 600,248
Sep 3, 2023 $ 2.12
-0.71%
$ 26.25 million $ 644,972
Sep 2, 2023 $ 2.14
+1.44%
$ 26.48 million $ 811,377
Sep 1, 2023 $ 2.1
+1.28%
$ 26.01 million $ 641,349
Aug 31, 2023 $ 2.07
-2.78%
$ 25.68 million $ 3.54 million
Aug 30, 2023 $ 2.13
-2.13%
$ 26.41 million $ 1.16 million
Aug 29, 2023 $ 2.18
+1.27%
$ 26.98 million $ 2.66 million
Aug 28, 2023 $ 2.15
-2.00%
$ 26.63 million $ 6.36 million
Aug 27, 2023 $ 2.19
-1.53%
$ 27.17 million $ 2.85 million
Aug 26, 2023 $ 2.25
-3.40%
$ 27.86 million $ 8.8 million
Aug 25, 2023 $ 2.33
-7.15%
$ 28.84 million $ 47.83 million
Aug 24, 2023 $ 2.51
+14.73%
$ 31.06 million $ 99.7 million
Aug 23, 2023 $ 2.18
+2.04%
$ 27.04 million $ 1.29 million
Aug 22, 2023 $ 2.16
-0.98%
$ 26.69 million $ 6.97 million
Aug 21, 2023 $ 2.18
-0.39%
$ 27 million $ 389,654