Steem Dollars Historical Data

SBD Page 36
Download
Date Close Price change Market cap Trading volume
Dec 25, 2020 $ 2.67
-1.50%
$ 39.1 million $ 7.08 million
Dec 24, 2020 $ 2.66
+2.34%
$ 38.91 million $ 10 million
Dec 23, 2020 $ 2.32
-14.83%
$ 33.94 million $ 1.94 million
Dec 22, 2020 $ 2.71
+1.21%
$ 39.74 million $ 2.41 million
Dec 21, 2020 $ 2.72
-4.18%
$ 39.93 million $ 4.09 million
Dec 20, 2020 $ 2.86
-5.13%
$ 41.91 million $ 3.28 million
Dec 19, 2020 $ 3.16
-5.60%
$ 46.3 million $ 19.42 million
Dec 18, 2020 $ 3.15
-3.44%
$ 46.12 million $ 80.61 million
Dec 17, 2020 $ 2.43
-3.31%
$ 35.56 million $ 1.65 million
Dec 16, 2020 $ 2.55
+4.07%
$ 37.41 million $ 1.73 million
Dec 15, 2020 $ 2.52
+0.94%
$ 36.98 million $ 777,661
Dec 14, 2020 $ 2.6
-1.53%
$ 38.12 million $ 1.64 million
Dec 13, 2020 $ 2.62
-1.09%
$ 38.46 million $ 3.89 million
Dec 12, 2020 $ 2.65
+15.87%
$ 38.79 million $ 6.4 million
Dec 11, 2020 $ 2.29
-5.76%
$ 33.59 million $ 1.21 million
Dec 10, 2020 $ 2.53
+0.38%
$ 37.12 million $ 1.13 million
Dec 9, 2020 $ 2.64
+1.57%
$ 38.65 million $ 3.64 million
Dec 8, 2020 $ 2.74
-13.48%
$ 40.11 million $ 8.95 million
Dec 7, 2020 $ 2.96
-6.63%
$ 43.31 million $ 3.83 million
Dec 6, 2020 $ 3.28
-1.35%
$ 48.12 million $ 6.02 million
Dec 5, 2020 $ 3.43
+9.30%
$ 50.21 million $ 16.77 million
Dec 4, 2020 $ 3.32
-3.91%
$ 48.62 million $ 12.13 million
Dec 3, 2020 $ 3.58
+3.44%
$ 52.48 million $ 57.65 million
Dec 2, 2020 $ 3.28
+62.72%
$ 48.04 million $ 175.82 million
Dec 1, 2020 $ 2.36
+95.55%
$ 34.64 million $ 72.22 million
Nov 30, 2020 $ 1.16
-3.48%
$ 16.96 million $ 206,103
Nov 29, 2020 $ 1.2
+0.61%
$ 17.57 million $ 192,449
Nov 28, 2020 $ 1.19
+4.71%
$ 17.46 million $ 270,117
Nov 27, 2020 $ 1.14
+0.00%
$ 16.66 million $ 892,918
Nov 26, 2020 $ 1.14
-12.29%
$ 16.65 million $ 764,113
Nov 25, 2020 $ 1.3
+3.72%
$ 19 million $ 6.07 million
Nov 24, 2020 $ 1.25
+2.91%
$ 18.31 million $ 1.16 million
Nov 23, 2020 $ 1.21
-2.23%
$ 17.79 million $ 1.13 million
Nov 22, 2020 $ 1.24
-3.89%
$ 18.2 million $ 1.42 million
Nov 21, 2020 $ 1.29
-0.99%
$ 18.93 million $ 1.77 million
Nov 20, 2020 $ 1.3
+6.31%
$ 19.12 million $ 6.15 million
Nov 19, 2020 $ 1.23
-23.31%
$ 17.98 million $ 4.09 million
Nov 18, 2020 $ 1.6
+61.19%
$ 23.45 million $ 35.89 million
Nov 17, 2020 $ 0.993
+0.26%
$ 14.55 million $ 65,517
Nov 16, 2020 $ 0.99
+0.12%
$ 14.51 million $ 21,525
Nov 15, 2020 $ 0.989
+2.08%
$ 14.5 million $ 17,939
Nov 14, 2020 $ 0.969
-2.97%
$ 14.2 million $ 10,714
Nov 13, 2020 $ 0.999
+1.10%
$ 14.64 million $ 34,999
Nov 12, 2020 $ 0.988
-0.17%
$ 14.48 million $ 139,062
Nov 11, 2020 $ 0.99
+0.16%
$ 14.5 million $ 25,442
Nov 10, 2020 $ 0.988
-0.08%
$ 14.48 million $ 14,380
Nov 9, 2020 $ 0.989
+0.14%
$ 14.49 million $ 26,697
Nov 8, 2020 $ 0.988
+6.13%
$ 14.47 million $ 18,736
Nov 7, 2020 $ 0.931
-7.04%
$ 13.64 million $ 40,230
Nov 6, 2020 $ 1
+4.30%
$ 14.66 million $ 51,036