Steem Dollars Historical Data

SBD Page 27
Download
Date Close Price change Market cap Trading volume
Mar 26, 2022 $ 4.01
+0.30%
$ 58.71 million $ 106
Mar 25, 2022 $ 3.99
-2.74%
$ 58.54 million $ 605
Mar 24, 2022 $ 4.11
+4.82%
$ 60.19 million $ 440
Mar 23, 2022 $ 3.92
+873.36%
$ 57.4 million $ 1,116
Mar 22, 2022 $ 0.403
-89.10%
$ 5.9 million $ 0
Mar 21, 2022 $ 3.69
-7.45%
$ 54.15 million $ 1,374
Mar 20, 2022 $ 3.99
+0.64%
$ 58.48 million $ 638
Mar 19, 2022 $ 3.96
-0.77%
$ 58.1 million $ 97
Mar 18, 2022 $ 4
+2.89%
$ 58.58 million $ 278
Mar 17, 2022 $ 3.65
-13.77%
$ 53.54 million $ 1,294
Mar 16, 2022 $ 4.24
+4.40%
$ 62.08 million $ 60
Mar 15, 2022 $ 4.06
+5.59%
$ 59.46 million $ 13
Mar 14, 2022 $ 3.84
+16.67%
$ 56.32 million $ 84
Mar 13, 2022 $ 3.29
-17.90%
$ 48.27 million $ 278
Mar 12, 2022 $ 4.02
+4.32%
$ 58.86 million $ 265
Mar 11, 2022 $ 3.85
-2.26%
$ 56.43 million $ 242
Mar 10, 2022 $ 3.94
-3.15%
$ 57.73 million $ 133
Mar 9, 2022 $ 4.07
+7.10%
$ 59.67 million $ 397
Mar 8, 2022 $ 3.8
-2.32%
$ 55.72 million $ 2,021
Mar 7, 2022 $ 3.89
-2.62%
$ 57.04 million $ 374
Mar 6, 2022 $ 4
+25.43%
$ 58.56 million $ 130
Mar 5, 2022 $ 3.19
-9.82%
$ 46.71 million $ 238
Mar 4, 2022 $ 3.53
-10.94%
$ 51.79 million $ 416
Mar 3, 2022 $ 3.97
-11.23%
$ 58.16 million $ 399
Mar 2, 2022 $ 4.48
-2.73%
$ 65.58 million $ 322
Mar 1, 2022 $ 4.6
+20.31%
$ 67.42 million $ 972
Feb 28, 2022 $ 3.82
-2.83%
$ 56.04 million $ 1,246
Feb 27, 2022 $ 3.94
-4.85%
$ 57.68 million $ 601
Feb 26, 2022 $ 4.14
-1.41%
$ 60.62 million $ 540
Feb 25, 2022 $ 4.2
+8.53%
$ 61.48 million $ 49
Feb 24, 2022 $ 3.87
+8.67%
$ 56.65 million $ 628
Feb 23, 2022 $ 3.56
+165.36%
$ 52.12 million $ 82
Feb 22, 2022 $ 1.34
-65.70%
$ 19.64 million $ 68
Feb 21, 2022 $ 3.9
-2.31%
$ 57.2 million $ 53
Feb 20, 2022 $ 4
+3.52%
$ 58.56 million $ 136
Feb 19, 2022 $ 3.86
-6.22%
$ 56.57 million $ 6
Feb 18, 2022 $ 4.12
-6.01%
$ 60.32 million $ 176
Feb 17, 2022 $ 4.39
-11.69%
$ 64.28 million $ 39
Feb 16, 2022 $ 4.97
+14.82%
$ 72.79 million $ 201
Feb 15, 2022 $ 4.33
-3.39%
$ 63.39 million $ 415
Feb 14, 2022 $ 4.48
+6.46%
$ 65.62 million $ 3,879
Feb 13, 2022 $ 4.21
+631.96%
$ 61.63 million $ 652
Feb 12, 2022 $ 0.575
-84.38%
$ 8.42 million $ 0
Feb 11, 2022 $ 3.68
+553.82%
$ 53.91 million $ 199
Feb 10, 2022 $ 0.563
-87.90%
$ 8.25 million $ 0
Feb 9, 2022 $ 4.65
-0.27%
$ 68.18 million $ 124
Feb 8, 2022 $ 4.67
-3.74%
$ 68.39 million $ 2,025
Feb 7, 2022 $ 4.85
+3.36%
$ 71.04 million $ 1,538
Feb 6, 2022 $ 4.69
+2.16%
$ 68.73 million $ 206
Feb 5, 2022 $ 4.59
+2.32%
$ 67.25 million $ 683