Steem Dollars Historical Data

SBD Page 30
Download
Date Close Price change Market cap Trading volume
Oct 27, 2021 $ 6.09
-10.12%
$ 89.3 million $ 8,980
Oct 26, 2021 $ 6.78
-7.95%
$ 99.35 million $ 3,203
Oct 25, 2021 $ 7.36
+2.53%
$ 107.92 million $ 16,916
Oct 24, 2021 $ 7.18
-6.79%
$ 105.25 million $ 13,171
Oct 23, 2021 $ 7.71
+16.43%
$ 112.92 million $ 59,770
Oct 22, 2021 $ 6.62
+0.35%
$ 97.01 million $ 4,339
Oct 21, 2021 $ 6.6
-2.92%
$ 96.66 million $ 9,990
Oct 20, 2021 $ 6.79
+0.73%
$ 99.57 million $ 19,026
Oct 19, 2021 $ 6.75
+5.71%
$ 98.85 million $ 3,087
Oct 18, 2021 $ 6.38
-2.36%
$ 93.51 million $ 26,633
Oct 17, 2021 $ 6.54
-2.88%
$ 95.77 million $ 1,071
Oct 16, 2021 $ 6.73
+6.19%
$ 98.61 million $ 110,694
Oct 15, 2021 $ 6.34
-10.96%
$ 92.86 million $ 15,165
Oct 14, 2021 $ 7.12
+1.70%
$ 104.29 million $ 3,759
Oct 13, 2021 $ 7
-0.79%
$ 102.54 million $ 3,941
Oct 12, 2021 $ 7.05
-4.46%
$ 103.37 million $ 12,000
Oct 11, 2021 $ 7.38
-2.49%
$ 108.19 million $ 12,987
Oct 10, 2021 $ 7.57
+0.58%
$ 110.96 million $ 31,734
Oct 9, 2021 $ 7.54
-3.32%
$ 110.47 million $ 9,131
Oct 8, 2021 $ 7.8
+4.56%
$ 114.26 million $ 23,733
Oct 7, 2021 $ 7.46
+0.73%
$ 109.28 million $ 8,917
Oct 6, 2021 $ 7.4
+5.59%
$ 108.49 million $ 50,743
Oct 5, 2021 $ 7.01
+6.71%
$ 102.75 million $ 21,156
Oct 4, 2021 $ 6.57
-0.77%
$ 96.29 million $ 13,507
Oct 3, 2021 $ 6.62
-0.62%
$ 97.04 million $ 8,480
Oct 2, 2021 $ 6.66
+4.02%
$ 97.64 million $ 7,720
Oct 1, 2021 $ 6.41
+5.06%
$ 93.87 million $ 7,039
Sep 30, 2021 $ 6.08
+10.74%
$ 89.12 million $ 7,594
Sep 29, 2021 $ 5.49
-1.67%
$ 80.48 million $ 743
Sep 28, 2021 $ 5.59
-3.84%
$ 81.85 million $ 3,617
Sep 27, 2021 $ 5.82
+23.83%
$ 85.22 million $ 2,091
Sep 26, 2021 $ 4.7
-21.34%
$ 68.82 million $ 2,868
Sep 25, 2021 $ 5.97
+4.02%
$ 87.51 million $ 4,066
Sep 24, 2021 $ 5.74
-6.31%
$ 84.13 million $ 10,027
Sep 23, 2021 $ 6.13
-1.97%
$ 89.8 million $ 3,751
Sep 22, 2021 $ 6.25
+7.61%
$ 91.6 million $ 10,310
Sep 21, 2021 $ 5.81
-10.71%
$ 85.12 million $ 11,073
Sep 20, 2021 $ 6.51
-11.32%
$ 95.33 million $ 22,336
Sep 19, 2021 $ 7.34
+0.09%
$ 107.5 million $ 4,027
Sep 18, 2021 $ 7.33
+0.64%
$ 107.41 million $ 3,736
Sep 17, 2021 $ 7.28
-0.34%
$ 106.73 million $ 6,541
Sep 16, 2021 $ 7.31
-3.22%
$ 107.09 million $ 8,783
Sep 15, 2021 $ 7.55
+4.34%
$ 110.65 million $ 2,775
Sep 14, 2021 $ 7.24
+9.09%
$ 106.05 million $ 3,619
Sep 13, 2021 $ 6.63
-9.43%
$ 97.21 million $ 12,765
Sep 12, 2021 $ 7.32
+26.32%
$ 107.33 million $ 7,768
Sep 11, 2021 $ 5.8
-20.75%
$ 84.97 million $ 4,857
Sep 10, 2021 $ 7.31
+1.52%
$ 107.16 million $ 2,365
Sep 9, 2021 $ 7.2
+1.25%
$ 105.55 million $ 8,082
Sep 8, 2021 $ 7.11
+0.94%
$ 104.25 million $ 18,139