Steem Dollars Historical Data

SBD Page 18
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 2.2
+1.89%
$ 27.28 million $ 397,834
Aug 19, 2023 $ 2.17
+1.75%
$ 26.82 million $ 410,061
Aug 18, 2023 $ 2.13
+1.22%
$ 26.35 million $ 1.22 million
Aug 17, 2023 $ 2.1
-3.15%
$ 26.03 million $ 1.16 million
Aug 16, 2023 $ 2.17
+9.20%
$ 26.82 million $ 5.56 million
Aug 15, 2023 $ 1.99
-7.41%
$ 24.56 million $ 993,971
Aug 14, 2023 $ 2.15
+1.82%
$ 26.53 million $ 1.05 million
Aug 13, 2023 $ 2.11
-0.57%
$ 26.04 million $ 2.58 million
Aug 12, 2023 $ 2.12
+991.97%
$ 26.18 million $ 753,977
Aug 11, 2023 $ 0.194
-11.78%
$ 2.4 million $ 1.18 million
Aug 10, 2023 $ 1.98
-0.27%
$ -- $ 3 million
Aug 9, 2023 $ 1.98
-0.70%
$ 24.46 million $ 1.44 million
Aug 8, 2023 $ 1.99
-11.18%
$ 24.63 million $ 7.51 million
Aug 7, 2023 $ 2.19
+1,187.23%
$ 27.01 million $ 2.35 million
Aug 6, 2023 $ 0.17
-91.77%
$ 2.1 million $ 622,256
Aug 5, 2023 $ 2.07
+0.03%
$ 25.49 million $ 1.57 million
Aug 4, 2023 $ 2.06
+1,075.06%
$ 25.48 million $ 753,319
Aug 3, 2023 $ 0.176
+0.04%
$ 2.17 million $ 487,742
Aug 1, 2023 $ 2.05
-0.08%
$ 25.22 million $ 1.81 million
Jul 31, 2023 $ 2.05
+1,065.50%
$ 25.24 million $ 2.55 million
Jul 30, 2023 $ 0.176
-0.29%
$ 2.16 million $ 7.27 million
Jul 25, 2023 $ 2.35
-0.18%
$ -- $ 1.54 million
Jul 24, 2023 $ 2.36
-2.88%
$ 29.02 million $ 4.8 million
Jul 23, 2023 $ 2.4
+938.46%
$ 29.56 million $ 41.88 million
Jul 22, 2023 $ 0.231
+52.04%
$ 2.84 million $ 151.87 million
Jul 21, 2023 $ 0.152
+0.15%
$ 1.87 million $ 704,446
Jul 20, 2023 $ 2.06
+1.20%
$ -- $ 1.42 million
Jul 19, 2023 $ 2.04
+0.28%
$ 25.05 million $ 1.46 million
Jul 18, 2023 $ 2.03
-9.04%
$ 24.97 million $ 901,174
Jul 17, 2023 $ 2.23
+0.62%
$ 27.45 million $ 861,795
Jul 15, 2023 $ 2.12
+0.13%
$ 26.12 million $ 1.5 million
Jul 14, 2023 $ 2.12
-3.43%
$ 26.09 million $ 2.19 million
Jul 13, 2023 $ 2.2
-3.52%
$ 27.02 million $ 7.44 million
Jul 12, 2023 $ 2.28
+12.43%
$ 28 million $ 15.5 million
Jul 11, 2023 $ 2.03
-4.03%
$ 24.9 million $ 4.85 million
Jul 10, 2023 $ 2.11
+1.08%
$ 25.94 million $ 1.34 million
Jul 9, 2023 $ 0.155
+0.26%
$ -- $ 761,703
Jul 8, 2023 $ 0.154
-92.63%
$ 1.89 million $ 160,029
Jul 7, 2023 $ 2.09
+1.42%
$ 25.71 million $ 286,712
Jul 6, 2023 $ 2.07
+3.97%
$ 25.4 million $ 480,441
Jul 5, 2023 $ 1.99
+0.12%
$ 24.44 million $ 1.31 million
Jul 1, 2023 $ 0.155
+0.30%
$ -- $ 3.78 million
Jun 30, 2023 $ 0.155
+22.02%
$ 1.89 million $ 1.5 million
Jun 29, 2023 $ 0.127
-78.46%
$ 1.55 million $ 353,571
Jun 28, 2023 $ 1.98
-0.89%
$ -- $ 689,917
Jun 27, 2023 $ 2
+0.26%
$ 24.55 million $ 548,923
Jun 26, 2023 $ 0.125
+0.00%
$ -- $ 1.25 million
Jun 25, 2023 $ 0.125
-78.76%
$ 1.53 million $ 8.6 million
Jun 24, 2023 $ 2.09
+0.01%
$ -- $ 3.15 million
Jun 23, 2023 $ 2.09
+2.41%
$ 25.53 million $ 2.13 million