Steem Dollars Historical Data

SBD Page 28
Download
Date Close Price change Market cap Trading volume
Feb 4, 2022 $ 4.49
+5.06%
$ 65.86 million $ 365
Feb 3, 2022 $ 4.27
+0.32%
$ 62.55 million $ 3,845
Feb 2, 2022 $ 4.25
+4.70%
$ 62.33 million $ 8,158
Feb 1, 2022 $ 0.502
-87.27%
$ 7.36 million $ 0
Jan 31, 2022 $ 3.95
+0.96%
$ 57.82 million $ 16
Jan 30, 2022 $ 3.91
+0.14%
$ 57.27 million $ 2,379
Jan 29, 2022 $ 3.9
-4.44%
$ 57.19 million $ 552
Jan 28, 2022 $ 4.01
+3.37%
$ 58.74 million $ 257
Jan 27, 2022 $ 3.88
+6.24%
$ 56.87 million $ 4
Jan 26, 2022 $ 3.65
-6.02%
$ 53.53 million $ 1,040
Jan 25, 2022 $ 3.89
+50.68%
$ 57 million $ 34
Jan 24, 2022 $ 2.58
-32.39%
$ 37.82 million $ 2,100
Jan 23, 2022 $ 3.82
+0.68%
$ 55.94 million $ 408
Jan 22, 2022 $ 3.79
-4.11%
$ 55.57 million $ 3,173
Jan 21, 2022 $ 3.94
-12.99%
$ 57.74 million $ 1,072
Jan 20, 2022 $ 4.53
+0.57%
$ 66.36 million $ 3,151
Jan 19, 2022 $ 4.5
+9.43%
$ 65.98 million $ 161
Jan 18, 2022 $ 4.11
-10.56%
$ 60.3 million $ 106
Jan 17, 2022 $ 4.6
+674.53%
$ 67.42 million $ 677
Jan 16, 2022 $ 0.594
-81.81%
$ 8.7 million $ 121
Jan 15, 2022 $ 3.27
-23.92%
$ 47.85 million $ 272
Jan 14, 2022 $ 4.29
-6.99%
$ 62.89 million $ 1,690
Jan 13, 2022 $ 4.61
+68.54%
$ 67.62 million $ 1,094
Jan 12, 2022 $ 2.74
-35.90%
$ 40.12 million $ 150
Jan 11, 2022 $ 4.27
-6.58%
$ 62.6 million $ 389
Jan 10, 2022 $ 4.57
+26.94%
$ 67.01 million $ 4,903
Jan 9, 2022 $ 3.6
-4.53%
$ 52.78 million $ 251
Jan 8, 2022 $ 3.77
-16.24%
$ 55.28 million $ 1,236
Jan 7, 2022 $ 4.49
-9.67%
$ 65.81 million $ 228
Jan 6, 2022 $ 4.91
-0.89%
$ 72.02 million $ 198
Jan 5, 2022 $ 4.96
+67.58%
$ 72.66 million $ 1,028
Jan 4, 2022 $ 2.96
+89.15%
$ 43.35 million $ 146
Jan 3, 2022 $ 1.56
-45.76%
$ 22.92 million $ 646
Jan 2, 2022 $ 2.88
+94.32%
$ 42.25 million $ 1,274
Jan 1, 2022 $ 1.48
-67.43%
$ 21.74 million $ 1,020
Dec 31, 2021 $ 4.55
-9.04%
$ 66.66 million $ 11
Dec 30, 2021 $ 5
+7.56%
$ 73.22 million $ 50
Dec 29, 2021 $ 4.65
-9.93%
$ 68.07 million $ 293
Dec 28, 2021 $ 5.16
+7.95%
$ 75.62 million $ 2,010
Dec 27, 2021 $ 4.78
-8.33%
$ 70.05 million $ 253
Dec 26, 2021 $ 5.21
+308.74%
$ 76.42 million $ 2,725
Dec 25, 2021 $ 1.28
+31.72%
$ 18.7 million $ 76
Dec 24, 2021 $ 0.969
-81.53%
$ 14.2 million $ 1,256
Dec 23, 2021 $ 5.24
+4.18%
$ 76.75 million $ 1,309
Dec 22, 2021 $ 5.03
+7.80%
$ 73.68 million $ 6,108
Dec 21, 2021 $ 4.66
-5.68%
$ 68.34 million $ 5,669
Dec 20, 2021 $ 4.94
+0.63%
$ 72.46 million $ 21,154
Dec 19, 2021 $ 4.92
-2.95%
$ 72.13 million $ 1,757
Dec 18, 2021 $ 5.08
+6.91%
$ 74.37 million $ 2,130
Dec 17, 2021 $ 4.75
+3.59%
$ 69.57 million $ 2,468