Steem Dollars Historical Data

SBD Page 22
Download
Date Close Price change Market cap Trading volume
Dec 25, 2022 $ 2.05
-0.12%
$ 24.13 million $ 513,130
Dec 22, 2022 $ 2.2
+0.15%
$ -- $ 1.29 million
Dec 21, 2022 $ 2.2
+5.96%
$ 25.88 million $ 1.7 million
Dec 20, 2022 $ 2.07
-1.26%
$ 24.43 million $ 4.44 million
Dec 19, 2022 $ 2.14
-0.13%
$ -- $ 9.59 million
Dec 18, 2022 $ 2.14
+1.81%
$ 25.19 million $ 11.27 million
Dec 17, 2022 $ 1.99
+0.17%
$ -- $ 1.08 million
Dec 16, 2022 $ 1.99
-3.83%
$ 23.43 million $ 3.56 million
Dec 14, 2022 $ 2.13
+0.58%
$ -- $ 3.26 million
Dec 13, 2022 $ 2.12
+876.94%
$ 24.97 million $ 12.5 million
Dec 12, 2022 $ 0.217
-89.37%
$ 2.56 million $ 1.02 million
Dec 11, 2022 $ 2.04
+858.01%
$ 24.07 million $ 1.59 million
Dec 10, 2022 $ 2.1
+853.18%
$ 24.7 million $ 3.04 million
Dec 9, 2022 $ 2.1
-2.85%
$ 24.69 million $ 32.18 million
Dec 8, 2022 $ 2.02
+2.52%
$ 23.84 million $ 3.64 million
Dec 7, 2022 $ 0.171
-0.02%
$ -- $ 348,910
Dec 6, 2022 $ 0.171
+0.15%
$ 2.01 million $ 334,721
Dec 3, 2022 $ 2.02
-0.71%
$ -- $ 351,744
Dec 2, 2022 $ 2.04
+0.67%
$ 24.02 million $ 583,487
Dec 1, 2022 $ 2.02
-0.92%
$ 23.85 million $ 628,682
Nov 29, 2022 $ 0.181
+1.56%
$ 2.13 million $ 1.82 million
Nov 28, 2022 $ 0.178
-91.74%
$ 2.1 million $ 1.9 million
Nov 27, 2022 $ 2.16
+2.11%
$ 25.41 million $ 30.17 million
Nov 26, 2022 $ 1.97
-0.21%
$ 23.23 million $ 828,736
Nov 25, 2022 $ 1.98
+982.98%
$ 23.26 million $ 4.27 million
Nov 24, 2022 $ 2.12
+18.42%
$ 25 million $ 1.24 million
Nov 23, 2022 $ 1.79
+58.68%
$ 21.09 million $ 1.44 million
Nov 21, 2022 $ 0.173
-91.28%
$ 2.04 million $ 1.82 million
Nov 20, 2022 $ 1.99
+4.82%
$ 23.4 million $ 4.08 million
Nov 19, 2022 $ 1.9
+0.09%
$ 22.31 million $ 2.27 million
Nov 18, 2022 $ 1.89
+9.51%
$ 22.28 million $ 762,236
Nov 17, 2022 $ 1.73
+0.22%
$ 20.33 million $ 443,910
Nov 16, 2022 $ 1.73
-9.64%
$ 20.29 million $ 2.33 million
Nov 15, 2022 $ 0.185
+5.19%
$ 2.18 million $ 6.34 million
Nov 14, 2022 $ 0.176
+3.27%
$ 2.07 million $ 1.82 million
Nov 12, 2022 $ 1.76
-0.96%
$ 20.73 million $ 6.26 million
Nov 11, 2022 $ 1.78
-9.79%
$ 20.93 million $ 2.19 million
Nov 10, 2022 $ 2
+11.70%
$ 23.48 million $ 2.91 million
Nov 9, 2022 $ 1.79
-11.37%
$ 21.02 million $ 2.18 million
Nov 8, 2022 $ 2.38
-0.01%
$ -- $ 1.06 million
Nov 7, 2022 $ 2.38
-5.02%
$ 27.94 million $ 1.32 million
Nov 6, 2022 $ 2.51
-4.32%
$ 29.4 million $ 1.54 million
Nov 5, 2022 $ 2.67
+4.41%
$ 31.31 million $ 6.47 million
Nov 4, 2022 $ 2.56
+1,117.53%
$ 29.98 million $ 8.2 million
Nov 3, 2022 $ 0.21
-91.11%
$ 2.46 million $ 1.36 million
Nov 2, 2022 $ 2.37
-7.37%
$ 27.8 million $ 3.34 million
Nov 1, 2022 $ 2.56
+0.00%
$ 30.06 million $ 41 million
Oct 31, 2022 $ 2.56
+3.81%
$ 30.06 million $ 81.06 million
Oct 30, 2022 $ 0.166
-0.32%
$ 1.94 million $ 1.22 million
Oct 29, 2022 $ 0.166
-93.10%
$ 1.95 million $ 1.78 million