Steem Dollars Historical Data

SBD Page 31
Download
Date Close Price change Market cap Trading volume
Sep 7, 2021 $ 7.05
-23.38%
$ 103.27 million $ 29,153
Sep 6, 2021 $ 9.2
+1.03%
$ 134.78 million $ 7,402
Sep 5, 2021 $ 9.11
+0.04%
$ 133.43 million $ 47,593
Sep 4, 2021 $ 9.1
+4.34%
$ 133.35 million $ 47,314
Sep 3, 2021 $ 8.72
+25.33%
$ 127.8 million $ 23,099
Sep 2, 2021 $ 6.96
-14.17%
$ 101.96 million $ 20,784
Sep 1, 2021 $ 8.11
+8.55%
$ 118.8 million $ 29,655
Aug 31, 2021 $ 7.47
+0.34%
$ 109.44 million $ 8,297
Aug 30, 2021 $ 7.44
-3.71%
$ 109.07 million $ 6,857
Aug 29, 2021 $ 7.73
+154.25%
$ 113.27 million $ 4,330
Aug 28, 2021 $ 3.04
-61.54%
$ 44.55 million $ 8,541
Aug 27, 2021 $ 7.9
+6.24%
$ 115.84 million $ 6,509
Aug 26, 2021 $ 7.44
-2.73%
$ 109.03 million $ 16,017
Aug 25, 2021 $ 7.65
-8.51%
$ 112.08 million $ 13,885
Aug 24, 2021 $ 8.36
+5.12%
$ 122.51 million $ 77,723
Aug 23, 2021 $ 7.95
+5.16%
$ 116.54 million $ 10,029
Aug 22, 2021 $ 7.56
+12.51%
$ 110.83 million $ 21,766
Aug 21, 2021 $ 6.72
-6.90%
$ 98.5 million $ 6,486
Aug 20, 2021 $ 7.22
-2.61%
$ 105.8 million $ 4,727
Aug 19, 2021 $ 7.41
+4.97%
$ 108.64 million $ 2,261
Aug 18, 2021 $ 7.06
+2.56%
$ 103.49 million $ 8,905
Aug 17, 2021 $ 6.89
-9.20%
$ 100.91 million $ 3,545
Aug 16, 2021 $ 7.58
-5.17%
$ 111.14 million $ 3,768
Aug 15, 2021 $ 8
-1.78%
$ 117.2 million $ 31,317
Aug 14, 2021 $ 8.15
+8.92%
$ 119.36 million $ 9,366
Aug 13, 2021 $ 7.48
+2.15%
$ 109.58 million $ 3,387
Aug 12, 2021 $ 7.32
-9.35%
$ 107.27 million $ 9,872
Aug 11, 2021 $ 8.07
+4.36%
$ 118.33 million $ 31,548
Aug 10, 2021 $ 7.74
+33.13%
$ 113.39 million $ 4,033
Aug 8, 2021 $ 6.92
-7.67%
$ 101.47 million $ 3,573
Aug 7, 2021 $ 7.5
+20.22%
$ 109.9 million $ 4,759
Aug 6, 2021 $ 6.24
-7.55%
$ 91.41 million $ 2,216
Aug 5, 2021 $ 6.75
+0.74%
$ 98.89 million $ 2,780
Aug 4, 2021 $ 6.53
-2.37%
$ 95.72 million $ 5,543
Aug 3, 2021 $ 6.71
-4.85%
$ 98.28 million $ 6,366
Aug 2, 2021 $ 7.05
+3.64%
$ 103.31 million $ 8,144
Aug 1, 2021 $ 6.97
+0.64%
$ 102.15 million $ 10,753
Jul 30, 2021 $ 7.03
+7.08%
$ 103 million $ 17,532
Jul 29, 2021 $ 6.56
+1.66%
$ 96.17 million $ 6,130
Jul 28, 2021 $ 6.45
-4.36%
$ 94.59 million $ 5,012
Jul 27, 2021 $ 6.74
+3.14%
$ 98.74 million $ 8,069
Jul 26, 2021 $ 6.52
+1.50%
$ 95.59 million $ 34,263
Jul 25, 2021 $ 6.42
+7.59%
$ 94.12 million $ 7,376
Jul 24, 2021 $ 5.97
+1.31%
$ 87.47 million $ 1,232
Jul 23, 2021 $ 5.89
+0.38%
$ 86.29 million $ 1,715
Jul 22, 2021 $ 5.85
+5.99%
$ 85.79 million $ 3,318
Jul 21, 2021 $ 5.53
+6.13%
$ 81.03 million $ 2,289
Jul 20, 2021 $ 5.21
-2.35%
$ 76.36 million $ 7,207
Jul 19, 2021 $ 5.34
-4.85%
$ 78.2 million $ 3,334
Jul 18, 2021 $ 5.62
+0.03%
$ 82.29 million $ 2,045