Steem Dollars Historical Data

SBD Page 29
Download
Date Close Price change Market cap Trading volume
Dec 16, 2021 $ 4.59
+7.45%
$ 67.25 million $ 887
Dec 15, 2021 $ 4.27
+3.67%
$ 62.58 million $ 1,447
Dec 14, 2021 $ 4.12
-16.09%
$ 60.37 million $ 2,183
Dec 13, 2021 $ 4.91
-5.47%
$ 71.95 million $ 2,401
Dec 12, 2021 $ 5.19
+2.16%
$ 76.11 million $ 1,221
Dec 11, 2021 $ 5.08
-0.95%
$ 74.51 million $ 1,758
Dec 10, 2021 $ 5.13
-3.30%
$ 75.22 million $ 2,424
Dec 9, 2021 $ 5.32
-9.50%
$ 78.01 million $ 1,546
Dec 8, 2021 $ 5.88
+4.96%
$ 86.21 million $ 4,323
Dec 7, 2021 $ 5.61
-3.05%
$ 82.25 million $ 3,137
Dec 6, 2021 $ 5.79
+3.03%
$ 84.83 million $ 16,077
Dec 5, 2021 $ 5.61
+0.58%
$ 82.25 million $ 7,999
Dec 4, 2021 $ 5.58
-12.69%
$ 81.77 million $ 11,437
Dec 3, 2021 $ 6.39
+0.37%
$ 93.66 million $ 3,593
Dec 2, 2021 $ 6.37
-3.48%
$ 93.34 million $ 5,269
Dec 1, 2021 $ 6.6
-1.83%
$ 96.71 million $ 10,912
Nov 30, 2021 $ 6.72
+2.76%
$ 98.51 million $ 17,807
Nov 29, 2021 $ 6.55
-0.15%
$ 96.03 million $ 6,480
Nov 28, 2021 $ 6.55
-1.09%
$ 95.94 million $ 10,482
Nov 27, 2021 $ 6.28
+0.50%
$ 91.98 million $ 2,910
Nov 26, 2021 $ 6.25
-10.89%
$ 91.52 million $ 10,022
Nov 25, 2021 $ 6.99
+1.52%
$ 102.5 million $ 5,745
Nov 24, 2021 $ 6.87
+1.80%
$ 100.71 million $ 1,573
Nov 23, 2021 $ 6.75
+2.20%
$ 98.94 million $ 1,447
Nov 22, 2021 $ 6.61
+0.02%
$ 96.92 million $ 5,181
Nov 21, 2021 $ 6.61
+0.33%
$ 96.9 million $ 4,700
Nov 20, 2021 $ 6.59
+0.54%
$ 96.58 million $ 8,147
Nov 19, 2021 $ 6.56
+1.58%
$ 96.06 million $ 6,697
Nov 18, 2021 $ 6.45
-5.74%
$ 94.57 million $ 3,478
Nov 17, 2021 $ 6.85
+3.89%
$ 100.43 million $ 2,282
Nov 16, 2021 $ 6.6
-5.37%
$ 96.67 million $ 3,410
Nov 15, 2021 $ 6.97
+3.86%
$ 102.15 million $ 4,650
Nov 14, 2021 $ 6.71
+1.11%
$ 98.36 million $ 2,279
Nov 13, 2021 $ 6.64
+24.89%
$ 97.28 million $ 4,357
Nov 12, 2021 $ 5.32
-7.92%
$ 77.9 million $ 2,215
Nov 11, 2021 $ 5.77
-15.59%
$ 84.59 million $ 3,023
Nov 10, 2021 $ 6.84
-2.88%
$ 100.22 million $ 8,938
Nov 9, 2021 $ 7.04
-2.00%
$ 103.2 million $ 2,666
Nov 8, 2021 $ 7.19
+1.52%
$ 105.31 million $ 9,187
Nov 7, 2021 $ 7.08
+2.44%
$ 103.73 million $ 2,887
Nov 6, 2021 $ 6.91
-1.13%
$ 101.25 million $ 1,620
Nov 5, 2021 $ 7
-3.11%
$ 102.53 million $ 12,443
Nov 4, 2021 $ 7.22
+3.17%
$ 105.82 million $ 12,134
Nov 3, 2021 $ 7
-2.91%
$ 102.57 million $ 16,259
Nov 2, 2021 $ 7.21
+4.04%
$ 105.66 million $ 6,795
Nov 1, 2021 $ 6.93
-2.11%
$ 101.56 million $ 19,166
Oct 31, 2021 $ 7.08
+4.88%
$ 103.75 million $ 9,384
Oct 30, 2021 $ 6.75
+18.46%
$ 98.92 million $ 8,516
Oct 29, 2021 $ 5.7
-15.46%
$ 83.51 million $ 4,730
Oct 28, 2021 $ 6.74
+10.62%
$ 98.78 million $ 8,242