Steem Dollars Historical Data

SBD Page 26
Download
Date Close Price change Market cap Trading volume
May 15, 2022 $ 1.48
-18.16%
$ 21.62 million $ 68
May 14, 2022 $ 1.8
-6.59%
$ 26.41 million $ 134
May 13, 2022 $ 1.93
+14.16%
$ 28.27 million $ 233
May 12, 2022 $ 1.69
-26.80%
$ 24.77 million $ 5,410
May 11, 2022 $ 2.31
-25.52%
$ 33.83 million $ 655
May 10, 2022 $ 3.1
+466.16%
$ 45.43 million $ 2,862
May 9, 2022 $ 0.548
-23.66%
$ 8.02 million $ 8,937
May 8, 2022 $ 0.717
-78.74%
$ 10.51 million $ 46,094
May 7, 2022 $ 3.38
-1.47%
$ 49.5 million $ 82
May 6, 2022 $ 3.43
-6.84%
$ 50.25 million $ 4
May 5, 2022 $ 3.68
-5.50%
$ 53.98 million $ 25
May 4, 2022 $ 3.9
+9.51%
$ 57.09 million $ 415
May 3, 2022 $ 3.56
-2.08%
$ 52.12 million $ 383
May 2, 2022 $ 3.63
-11.98%
$ 53.23 million $ 286
May 1, 2022 $ 4.13
+3.94%
$ 60.51 million $ 78
Apr 30, 2022 $ 3.97
-4.85%
$ 58.17 million $ 32
Apr 29, 2022 $ 4.17
-0.58%
$ 61.16 million $ 62
Apr 28, 2022 $ 4.2
+6.76%
$ 61.51 million $ 4,455
Apr 27, 2022 $ 3.93
+10.29%
$ 57.61 million $ 7,103
Apr 26, 2022 $ 3.57
-7.74%
$ 52.3 million $ 3,201
Apr 25, 2022 $ 3.87
-2.43%
$ 56.69 million $ 111
Apr 24, 2022 $ 3.97
-2.32%
$ 58.1 million $ 2,209
Apr 23, 2022 $ 4.06
-6.03%
$ 59.44 million $ 250
Apr 22, 2022 $ 4.32
-0.23%
$ 63.27 million $ 1,821
Apr 21, 2022 $ 4.33
+1.31%
$ 63.41 million $ 14,988
Apr 20, 2022 $ 4.27
-2.17%
$ 62.58 million $ 3,783
Apr 19, 2022 $ 4.37
+0.93%
$ 63.96 million $ 248
Apr 18, 2022 $ 4.32
+32.40%
$ 63.26 million $ 1,040
Apr 17, 2022 $ 3.26
-21.88%
$ 47.78 million $ 8
Apr 16, 2022 $ 4.17
+1,043.40%
$ 61.17 million $ 37
Apr 15, 2022 $ 0.365
+13.09%
$ 5.35 million $ 33
Apr 14, 2022 $ 0.378
-91.30%
$ 5.54 million $ 4
Apr 13, 2022 $ 4.34
+13.73%
$ 63.62 million $ 244
Apr 12, 2022 $ 3.82
+3.52%
$ 55.94 million $ 112
Apr 11, 2022 $ 3.69
+871.40%
$ 54.04 million $ 13
Apr 10, 2022 $ 0.38
-91.59%
$ 5.57 million $ 5
Apr 9, 2022 $ 4.52
+10.10%
$ 66.3 million $ 114
Apr 8, 2022 $ 4.11
-10.57%
$ 60.22 million $ 19
Apr 7, 2022 $ 4.6
+4.47%
$ 67.4 million $ 19
Apr 6, 2022 $ 4.4
+536.36%
$ 64.41 million $ 683
Apr 5, 2022 $ 0.691
-85.61%
$ 10.12 million $ 140
Apr 4, 2022 $ 4.8
+6.49%
$ 70.33 million $ 72
Apr 3, 2022 $ 4.51
+4.76%
$ 66.13 million $ 14
Apr 2, 2022 $ 4.31
+774.24%
$ 63.13 million $ 135
Apr 1, 2022 $ 0.493
-87.87%
$ 7.22 million $ 8
Mar 31, 2022 $ 4.06
+8.19%
$ 59.54 million $ 169
Mar 30, 2022 $ 3.75
-19.31%
$ 55.02 million $ 18
Mar 29, 2022 $ 4.65
+40.21%
$ 68.19 million $ 2,009
Mar 28, 2022 $ 3.32
-19.23%
$ 48.64 million $ 33
Mar 27, 2022 $ 4.11
+2.56%
$ 60.22 million $ 735