Steem Dollars Historical Data

SBD Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9, 2026 $ 0.58
+0.54%
$ 5.48 million $ 1.57 million
Jan 8, 2026 $ 0.577
+7.77%
$ 5.45 million $ 2.02 million
Jan 7, 2026 $ 0.535
+0.43%
$ 5.05 million $ 1.85 million
Jan 6, 2026 $ 0.533
+3.35%
$ 5.04 million $ 2.14 million
Jan 5, 2026 $ 0.516
+3.85%
$ 4.87 million $ 2.29 million
Jan 4, 2026 $ 0.496
-0.50%
$ 4.69 million $ 1.08 million
Jan 3, 2026 $ 0.499
+7.80%
$ 4.71 million $ 829,480
Jan 2, 2026 $ 0.463
-6.56%
$ 4.37 million $ 1.94 million
Jan 1, 2026 $ 0.495
+5.45%
$ 4.68 million $ 702,035
Dec 31, 2025 $ 0.471
-8.31%
$ 4.51 million $ 1.52 million
Dec 30, 2025 $ 0.51
-0.97%
$ 4.85 million $ 1.65 million
Dec 29, 2025 $ 0.515
-2.28%
$ 4.86 million $ 2.22 million
Dec 28, 2025 $ 0.527
+9.45%
$ 4.97 million $ 527,444
Dec 27, 2025 $ 0.481
+1.31%
$ 4.55 million $ 532,476
Dec 26, 2025 $ 0.475
+0.13%
$ 4.49 million $ 1.85 million
Dec 25, 2025 $ 0.475
-5.96%
$ 4.48 million $ 762,358
Dec 24, 2025 $ 0.503
+10.86%
$ 4.77 million $ 1.31 million
Dec 23, 2025 $ 0.454
-10.87%
$ 4.29 million $ 1.86 million
Dec 22, 2025 $ 0.507
+13.69%
$ 4.81 million $ 3.19 million
Dec 21, 2025 $ 0.446
-7.54%
$ 4.21 million $ 1.68 million
Dec 20, 2025 $ 0.483
-3.01%
$ 4.62 million $ 983,930
Dec 19, 2025 $ 0.501
+14.40%
$ 4.7 million $ 2.66 million
Dec 18, 2025 $ 0.455
+2.82%
$ 4.14 million $ 2.34 million
Dec 17, 2025 $ 0.444
-9.66%
$ 4.18 million $ 1.42 million
Dec 16, 2025 $ 0.49
-1.49%
$ 4.63 million $ 1.55 million
Dec 15, 2025 $ 0.498
-2.18%
$ 4.7 million $ 1.5 million
Dec 14, 2025 $ 0.509
-0.14%
$ 4.81 million $ 1.09 million
Dec 13, 2025 $ 0.51
+0.10%
$ 4.81 million $ 850,065
Dec 12, 2025 $ 0.509
+1.11%
$ 4.81 million $ 1.8 million
Dec 11, 2025 $ 0.504
-4.02%
$ 4.76 million $ 2.37 million
Dec 10, 2025 $ 0.525
-1.50%
$ 4.96 million $ 2.08 million
Dec 9, 2025 $ 0.533
-8.00%
$ 5.03 million $ 2.2 million
Dec 8, 2025 $ 0.571
+9.81%
$ 5.39 million $ 1.82 million
Dec 7, 2025 $ 0.52
-1.94%
$ 4.91 million $ 1.25 million
Dec 6, 2025 $ 0.53
-0.77%
$ 5.01 million $ 866,221
Dec 5, 2025 $ 0.534
-4.50%
$ 5.05 million $ 1.97 million
Dec 4, 2025 $ 0.559
-0.64%
$ 5.28 million $ 2.34 million
Dec 3, 2025 $ 0.563
-1.21%
$ 5.32 million $ 3.99 million
Dec 2, 2025 $ 0.57
+14.48%
$ 5.38 million $ 3.95 million
Dec 1, 2025 $ 0.498
-6.02%
$ 4.7 million $ 4.64 million
Nov 30, 2025 $ 0.535
-2.30%
$ 5.05 million $ 1.62 million
Nov 29, 2025 $ 0.547
+4.33%
$ 5.17 million $ 1.71 million
Nov 28, 2025 $ 0.524
+1.33%
$ 4.95 million $ 2.68 million
Nov 27, 2025 $ 0.517
+1.33%
$ 4.88 million $ 3.15 million
Nov 26, 2025 $ 0.51
+0.28%
$ 4.82 million $ 3.45 million
Nov 25, 2025 $ 0.509
+0.02%
$ 4.81 million $ 2.6 million
Nov 24, 2025 $ 0.509
+2.60%
$ 4.81 million $ 2.01 million
Nov 23, 2025 $ 0.496
-0.30%
$ 4.69 million $ 1.15 million
Nov 22, 2025 $ 0.496
-4.81%
$ 4.7 million $ 893,938
Nov 21, 2025 $ 0.522
+0.48%
$ 4.93 million $ 2.22 million