Steem Dollars Historical Data

SBD Page 32
Download
Date Close Price change Market cap Trading volume
Jul 17, 2021 $ 5.62
-0.79%
$ 82.3 million $ 4,256
Jul 16, 2021 $ 5.66
-8.17%
$ 82.91 million $ 6,300
Jul 15, 2021 $ 6.17
+3.22%
$ 90.43 million $ 12,181
Jul 14, 2021 $ 5.98
-12.53%
$ 87.59 million $ 18,503
Jul 13, 2021 $ 6.84
+12.03%
$ 100.24 million $ 33,133
Jul 12, 2021 $ 6.11
+3.42%
$ 89.53 million $ 8,615
Jul 11, 2021 $ 5.91
+2.56%
$ 86.56 million $ 18,386
Jul 10, 2021 $ 5.76
+1.71%
$ 84.41 million $ 10,832
Jul 9, 2021 $ 5.67
+31.24%
$ 83.02 million $ 11,600
Jul 8, 2021 $ 4.32
-28.65%
$ 63.25 million $ 10,991
Jul 7, 2021 $ 6.04
+2.20%
$ 88.54 million $ 13,815
Jul 6, 2021 $ 5.91
+3.33%
$ 86.66 million $ 5,876
Jul 5, 2021 $ 5.73
+9.13%
$ 83.95 million $ 1,898
Jul 4, 2021 $ 5.26
-6.15%
$ 77.11 million $ 4,077
Jul 3, 2021 $ 5.6
-3.27%
$ 82.13 million $ 8,729
Jul 2, 2021 $ 5.79
-1.71%
$ 84.88 million $ 13,127
Jul 1, 2021 $ 5.77
-16.44%
$ 84.49 million $ 15,209
Jun 30, 2021 $ 6.9
+29.07%
$ 101.05 million $ 40,306
Jun 29, 2021 $ 5.41
+8.39%
$ 79.31 million $ 12,898
Jun 28, 2021 $ 4.99
+72.03%
$ 73.13 million $ 10,145
Jun 27, 2021 $ 2.9
-36.25%
$ 42.45 million $ 734
Jun 26, 2021 $ 4.52
+7.36%
$ 66.3 million $ 3,292
Jun 25, 2021 $ 4.22
-8.99%
$ 61.81 million $ 11,269
Jun 24, 2021 $ 4.63
+14.58%
$ 67.81 million $ 13,128
Jun 23, 2021 $ 4.03
+5.91%
$ 59.13 million $ 7,348
Jun 22, 2021 $ 3.81
-9.10%
$ 55.81 million $ 50,965
Jun 21, 2021 $ 4.19
-27.37%
$ 61.46 million $ 24,745
Jun 20, 2021 $ 5.77
-3.43%
$ 84.61 million $ 4,563
Jun 19, 2021 $ 5.98
+5.85%
$ 87.63 million $ 6,751
Jun 18, 2021 $ 5.64
-5.16%
$ 82.71 million $ 7,062
Jun 17, 2021 $ 5.95
-3.43%
$ 87.24 million $ 5,140
Jun 16, 2021 $ 6.17
-4.45%
$ 90.36 million $ 2,712
Jun 15, 2021 $ 6.46
-2.54%
$ 94.59 million $ 6,059
Jun 14, 2021 $ 6.62
-0.91%
$ 97.04 million $ 17,969
Jun 13, 2021 $ 6.81
+19.82%
$ 99.72 million $ 37,997
Jun 12, 2021 $ 5.68
-11.27%
$ 83.31 million $ 11,641
Jun 11, 2021 $ 6.41
-10.45%
$ 93.87 million $ 15,284
Jun 10, 2021 $ 7.15
-4.18%
$ 104.7 million $ 4,205
Jun 9, 2021 $ 7.47
-2.43%
$ 109.43 million $ 8,131
Jun 8, 2021 $ 7.65
-1.48%
$ 112.14 million $ 7,218
Jun 7, 2021 $ 7.77
-2.44%
$ 113.89 million $ 9,015
Jun 6, 2021 $ 7.96
+5.86%
$ 116.69 million $ 5,972
Jun 5, 2021 $ 7.5
-3.90%
$ 109.94 million $ 11,993
Jun 4, 2021 $ 7.83
-6.60%
$ 114.67 million $ 10,264
Jun 3, 2021 $ 8.38
+0.50%
$ 122.81 million $ 13,231
Jun 2, 2021 $ 8.33
+0.71%
$ 122 million $ 11,839
Jun 1, 2021 $ 8.26
-5.13%
$ 121.05 million $ 9,949
May 30, 2021 $ 7.78
+6.93%
$ 113.97 million $ 9,648
May 29, 2021 $ 7.27
-8.97%
$ 106.54 million $ 12,994
May 28, 2021 $ 7.98
-7.90%
$ 116.93 million $ 19,085