Steem Dollars Historical Data

SBD Page 24
Download
Date Close Price change Market cap Trading volume
Aug 31, 2022 $ 2.67
+5.00%
$ 39.09 million $ 1.17 million
Aug 30, 2022 $ 2.54
+0.93%
$ 37.23 million $ 4.73 million
Aug 29, 2022 $ 2.52
+2.16%
$ 36.89 million $ 816,803
Aug 28, 2022 $ 2.46
-2.40%
$ 36.07 million $ 1.19 million
Aug 27, 2022 $ 2.53
+7.24%
$ 37.01 million $ 3.09 million
Aug 26, 2022 $ 2.36
-4.05%
$ 34.59 million $ 1.15 million
Aug 25, 2022 $ 2.72
+1.66%
$ 39.85 million $ 2.6 million
Aug 24, 2022 $ 2.68
-0.68%
$ 39.26 million $ 5.47 million
Aug 23, 2022 $ 2.7
+0.84%
$ 39.49 million $ 774,638
Aug 22, 2022 $ 2.67
-0.82%
$ 39.17 million $ 1.3 million
Aug 21, 2022 $ 2.7
+8.51%
$ 39.53 million $ 1.16 million
Aug 20, 2022 $ 2.49
-4.71%
$ 36.42 million $ 1.33 million
Aug 19, 2022 $ 2.61
-3.35%
$ 38.3 million $ 7.24 million
Aug 17, 2022 $ 2.73
-2.30%
$ 39.97 million $ 2.08 million
Aug 16, 2022 $ 2.79
-2.86%
$ 40.93 million $ 2.43 million
Aug 15, 2022 $ 2.88
+4.17%
$ 42.18 million $ 2.9 million
Aug 14, 2022 $ 2.76
-0.82%
$ 40.48 million $ 2.86 million
Aug 13, 2022 $ 2.79
-2.00%
$ 40.82 million $ 8.05 million
Aug 12, 2022 $ 2.84
+1.87%
$ 41.66 million $ 13.67 million
Aug 11, 2022 $ 2.79
+2.27%
$ 40.89 million $ 9.1 million
Aug 10, 2022 $ 2.72
+3.71%
$ 39.91 million $ 4.37 million
Aug 9, 2022 $ 2.63
+13.25%
$ 38.55 million $ 3.06 million
Aug 8, 2022 $ 2.32
-15.99%
$ 34.04 million $ 3.59 million
Aug 7, 2022 $ 2.77
-8.19%
$ 40.53 million $ 9.87 million
Aug 6, 2022 $ 3.01
-1.59%
$ 44.15 million $ 1.75 million
Aug 5, 2022 $ 3.06
+1,255.07%
$ 44.83 million $ 3.02 million
Aug 4, 2022 $ 0.226
-91.90%
$ 3.31 million $ 2.23 million
Aug 3, 2022 $ 2.79
-0.86%
$ 40.94 million $ 2.34 million
Aug 2, 2022 $ 2.82
-7.76%
$ 41.3 million $ 5.25 million
Aug 1, 2022 $ 3.06
+4.16%
$ 44.85 million $ 12.88 million
Jul 31, 2022 $ 2.94
+4.33%
$ 43.06 million $ 7.56 million
Jul 30, 2022 $ 2.82
-0.67%
$ 41.32 million $ 3.83 million
Jul 29, 2022 $ 3.12
+1,481.33%
$ 45.73 million $ 9.93 million
Jul 28, 2022 $ 0.197
-92.80%
$ 2.89 million $ 11.37 million
Jul 27, 2022 $ 2.74
+5.25%
$ 40.13 million $ 24.27 million
Jul 26, 2022 $ 2.61
+7.72%
$ 38.24 million $ 80.63 million
Jul 25, 2022 $ 2.42
-0.96%
$ 35.5 million $ 29.24 million
Jul 24, 2022 $ 2.45
-4.50%
$ 35.84 million $ 2.6 million
Jul 23, 2022 $ 2.55
+2.98%
$ 37.32 million $ 4.51 million
Jul 22, 2022 $ 2.47
+1,018.57%
$ 36.26 million $ 3.02 million
Jul 21, 2022 $ 0.222
+0.98%
$ 3.25 million $ 5.9 million
Jul 20, 2022 $ 2.95
-0.78%
$ 43.21 million $ 10.36 million
Jul 19, 2022 $ 3.06
-2.65%
$ 44.81 million $ 4.57 million
Jul 18, 2022 $ 3.02
+4.68%
$ 44.31 million $ 2.78 million
Jul 17, 2022 $ 2.88
-1.37%
$ 42.27 million $ 1.55 million
Jul 15, 2022 $ 2.9
+7.14%
$ 42.47 million $ 1.98 million
Jul 14, 2022 $ 2.71
-5.35%
$ 39.66 million $ 2.38 million
Jul 12, 2022 $ 0.187
-2.25%
$ 2.73 million $ 1.29 million
Jul 11, 2022 $ 0.191
-2.38%
$ 2.8 million $ 3.1 million
Jul 10, 2022 $ 0.181
-93.79%
$ 2.65 million $ 7.12 million