Steem Dollars Historical Data

SBD Page 25
Download
Date Close Price change Market cap Trading volume
Jul 10, 2022 $ 0.181
-93.79%
$ 2.65 million $ 7.12 million
Jul 9, 2022 $ 2.91
-0.25%
$ 42.65 million $ 28.69 million
Jul 8, 2022 $ 2.92
+2.41%
$ 42.76 million $ 12.54 million
Jul 7, 2022 $ 2.85
+1,347.91%
$ 41.76 million $ 2.16 million
Jul 6, 2022 $ 0.197
-92.55%
$ 2.88 million $ 0
Jul 5, 2022 $ 2.87
-1.67%
$ 41.99 million $ 4
Jul 4, 2022 $ 2.92
+100.12%
$ 42.77 million $ 7
Jul 3, 2022 $ 1.46
+799.09%
$ 21.37 million $ 13
Jul 1, 2022 $ 0.167
-80.35%
$ 2.44 million $ 16
Jun 30, 2022 $ 2.67
+3.05%
$ 39.1 million $ 3
Jun 29, 2022 $ 0.169
-3.07%
$ 2.48 million $ 0
Jun 28, 2022 $ 0.175
-11.45%
$ 2.56 million $ 0
Jun 24, 2022 $ 0.185
+0.08%
$ 2.71 million $ 0.01
Jun 23, 2022 $ 0.185
-3.01%
$ 2.71 million $ 1
Jun 22, 2022 $ 0.191
-1.71%
$ 2.8 million $ 0
Jun 21, 2022 $ 0.181
+3.30%
$ 2.65 million $ 10
Jun 20, 2022 $ 0.175
+2.32%
$ 2.57 million $ 9
Jun 19, 2022 $ 0.171
-9.56%
$ 2.51 million $ 13
Jun 18, 2022 $ 0.19
-12.76%
$ 2.79 million $ 2
Jun 17, 2022 $ 0.218
+8.90%
$ 3.19 million $ 1
Jun 16, 2022 $ 0.2
-4.65%
$ 2.93 million $ 0
Jun 15, 2022 $ 0.21
-5.17%
$ 3.07 million $ 20
Jun 14, 2022 $ 0.221
+0.12%
$ 3.24 million $ 0
Jun 13, 2022 $ 0.24
-9.99%
$ 3.52 million $ 0
Jun 12, 2022 $ 0.268
-3.61%
$ 3.92 million $ 0
Jun 11, 2022 $ 0.285
-1.96%
$ 4.17 million $ 0
Jun 10, 2022 $ 0.29
-19.58%
$ 4.26 million $ 0
Jun 9, 2022 $ 0.361
-0.49%
$ 5.29 million $ 0
Jun 7, 2022 $ 0.279
-14.08%
$ 4.09 million $ 2
Jun 6, 2022 $ 0.325
+16.80%
$ 4.77 million $ 224
Jun 5, 2022 $ 0.279
-3.74%
$ 4.08 million $ 5
Jun 3, 2022 $ 0.272
-0.91%
$ 3.98 million $ 34
Jun 2, 2022 $ 0.274
-86.22%
$ 4.02 million $ 35
Jun 1, 2022 $ 1.99
-1.92%
$ 29.15 million $ 15
May 31, 2022 $ 2.03
-27.67%
$ 29.72 million $ 26
May 30, 2022 $ 2.8
+3.67%
$ 41.09 million $ 69
May 29, 2022 $ 1.52
-33.04%
$ 22.33 million $ 6
May 28, 2022 $ 2.28
-3.37%
$ 33.34 million $ 24
May 27, 2022 $ 2.35
-9.74%
$ 34.5 million $ 69
May 26, 2022 $ 2.61
-1.21%
$ 38.2 million $ 15
May 25, 2022 $ 0.336
-87.25%
$ 4.93 million $ 0.1
May 24, 2022 $ 2.64
-3.27%
$ 38.63 million $ 26
May 23, 2022 $ 2.73
-5.32%
$ 39.93 million $ 1,950
May 22, 2022 $ 2.88
+24.87%
$ 42.24 million $ 977
May 21, 2022 $ 2.31
+9.48%
$ 33.84 million $ 21
May 20, 2022 $ 2.11
-9.39%
$ 30.94 million $ 253
May 19, 2022 $ 2.42
+34.55%
$ 35.44 million $ 37
May 18, 2022 $ 1.8
-28.31%
$ 26.34 million $ 159
May 17, 2022 $ 2.51
+779.69%
$ 36.72 million $ 2,363
May 16, 2022 $ 0.285
-80.68%
$ 4.18 million $ 1