Steem Dollars Historical Data

SBD Page 33
Download
Date Close Price change Market cap Trading volume
May 27, 2021 $ 8.65
-6.55%
$ 126.81 million $ 169,184
May 26, 2021 $ 9.26
+63.61%
$ 135.69 million $ 193,424
May 25, 2021 $ 5.66
+1.79%
$ 82.88 million $ 121,817
May 24, 2021 $ 5.56
+19.23%
$ 81.41 million $ 40,172
May 23, 2021 $ 4.66
-16.12%
$ 68.31 million $ 38,898
May 22, 2021 $ 5.55
-18.20%
$ 81.39 million $ 74,063
May 21, 2021 $ 6.79
-35.96%
$ 99.45 million $ 164,438
May 20, 2021 $ 10.95
+15.44%
$ 160.49 million $ 729,286
May 19, 2021 $ 9.49
+63.84%
$ 139.04 million $ 608,002
May 18, 2021 $ 5.79
+15.51%
$ 84.88 million $ 92,893
May 17, 2021 $ 5.01
-9.99%
$ 73.42 million $ 17,269
May 16, 2021 $ 5.59
+4.05%
$ 81.9 million $ 18,914
May 15, 2021 $ 5.37
-7.45%
$ 78.69 million $ 7,118
May 14, 2021 $ 5.8
-1.70%
$ 85 million $ 9,619
May 13, 2021 $ 5.91
-3.42%
$ 86.66 million $ 13,027
May 12, 2021 $ 6.07
-21.74%
$ 88.89 million $ 23,159
May 11, 2021 $ 7.76
+2.71%
$ 113.68 million $ 6.38 million
May 10, 2021 $ 7.54
-8.32%
$ 110.51 million $ 4.2 million
May 9, 2021 $ 8.23
-4.92%
$ 120.54 million $ 7.07 million
May 8, 2021 $ 8.73
+2.65%
$ 127.97 million $ 57.42 million
May 7, 2021 $ 8.47
-3.20%
$ 124.08 million $ 17.62 million
May 6, 2021 $ 8.69
+9.68%
$ 127.28 million $ 26.18 million
May 5, 2021 $ 7.94
+1.96%
$ 116.31 million $ 6.05 million
May 4, 2021 $ 7.78
-8.54%
$ 114 million $ 9.09 million
May 3, 2021 $ 8.52
+1.50%
$ 124.85 million $ 23.5 million
May 2, 2021 $ 8.41
+0.61%
$ 123.21 million $ 13.33 million
May 1, 2021 $ 8.36
-1.82%
$ 122.47 million $ 5 million
Apr 30, 2021 $ 8.55
+2.34%
$ 125.34 million $ 12.82 million
Apr 29, 2021 $ 8.41
+2.24%
$ 123.21 million $ 27.7 million
Apr 28, 2021 $ 8.22
-7.36%
$ 120.49 million $ 15.59 million
Apr 27, 2021 $ 8.87
+12.68%
$ 130.03 million $ 142.65 million
Apr 26, 2021 $ 7.87
+16.41%
$ 115.4 million $ 98.76 million
Apr 25, 2021 $ 6.76
+6.55%
$ 99.11 million $ 62.29 million
Apr 24, 2021 $ 6.31
-3.05%
$ 92.53 million $ 11.36 million
Apr 23, 2021 $ 6.51
-5.45%
$ 95.43 million $ 10.78 million
Apr 22, 2021 $ 6.89
-25.69%
$ 100.97 million $ 11.63 million
Apr 21, 2021 $ 9.27
+2.42%
$ 135.89 million $ 13.71 million
Apr 20, 2021 $ 9.05
-2.60%
$ 132.65 million $ 28.61 million
Apr 19, 2021 $ 9.29
-5.18%
$ 136.17 million $ 31.6 million
Apr 18, 2021 $ 9.84
-11.54%
$ 144.26 million $ 20.21 million
Apr 17, 2021 $ 11.13
-3.94%
$ 163.11 million $ 14.9 million
Apr 16, 2021 $ 11.59
+8.00%
$ 169.82 million $ 53.08 million
Apr 15, 2021 $ 10.73
+1.21%
$ 157.23 million $ 12.69 million
Apr 14, 2021 $ 10.59
+1.80%
$ 155.25 million $ 43 million
Apr 13, 2021 $ 10.41
-3.98%
$ 152.5 million $ 15.68 million
Apr 12, 2021 $ 10.84
+1.39%
$ 158.84 million $ 120.82 million
Apr 11, 2021 $ 10.68
-7.00%
$ 156.54 million $ 22.53 million
Apr 10, 2021 $ 11.49
-7.22%
$ 168.32 million $ 55.43 million
Apr 9, 2021 $ 12.53
+33.33%
$ 183.65 million $ 372.51 million
Apr 8, 2021 $ 9.41
+13.78%
$ 137.96 million $ 33.8 million